Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 40.23 | 40.23 | 39.51 | 39.81 | 1,810 | -0.28(-0.69%) |
Sep 29, 2009 | 40.44 | 40.66 | 39.85 | 40.08 | 13,180 | -0.14(-0.34%) |
Sep 28, 2009 | 39.53 | 40.33 | 39.06 | 40.22 | 13,728 | +1.18(+3.02%) |
Sep 25, 2009 | 38.71 | 39.06 | 38.46 | 39.05 | 2,197 | +0.56(+1.45%) |
Sep 24, 2009 | 40.08 | 40.08 | 38.29 | 38.49 | 4,826 | -0.18(-0.46%) |
Sep 23, 2009 | 39.16 | 39.16 | 38.66 | 38.66 | 3,277 | +0.37(+0.96%) |
Sep 22, 2009 | 38.76 | 38.76 | 38.24 | 38.29 | 3,103 | +1.18(+3.19%) |
Sep 21, 2009 | 37.10 | 37.98 | 36.31 | 37.11 | 5,272 | +0.29(+0.80%) |
Sep 18, 2009 | 36.76 | 36.86 | 36.74 | 36.82 | 2,569 | +0.53(+1.46%) |
Sep 17, 2009 | 35.35 | 36.76 | 35.35 | 36.29 | 554 | -0.34(-0.92%) |
Sep 16, 2009 | 35.53 | 36.69 | 35.53 | 36.62 | 3,472 | +1.09(+3.07%) |
Sep 15, 2009 | 35.63 | 35.65 | 35.33 | 35.53 | 2,123 | +0.00(+0.00%) |
Sep 14, 2009 | 35.74 | 35.99 | 35.44 | 35.53 | 2,893 | +0.01(+0.03%) |
Sep 11, 2009 | 35.92 | 35.92 | 35.45 | 35.52 | 512 | +0.41(+1.16%) |
Sep 10, 2009 | 35.20 | 35.20 | 35.12 | 35.12 | 683 | +0.01(+0.02%) |
Sep 09, 2009 | 36.08 | 36.08 | 35.04 | 35.11 | 2,893 | +0.24(+0.68%) |
Sep 08, 2009 | 34.68 | 34.87 | 34.02 | 34.87 | 4,733 | +1.36(+4.07%) |
Sep 03, 2009 | 34.23 | 33.51 | 33.51 | 33.51 | 1,823 | +0.48(+1.45%) |
Sep 02, 2009 | 30.27 | 33.35 | 30.27 | 33.03 | 2,899 | +1.09(+3.42%) |
Sep 01, 2009 | 34.08 | 34.32 | 31.60 | 31.94 | 13,168 | -2.14(-6.29%) |
Aug 31, 2009 | 34.08 | 34.47 | 34.01 | 34.08 | 1,481 | -0.38(-1.09%) |
Aug 28, 2009 | 34.74 | 34.74 | 34.32 | 34.46 | 4,981 | -0.19(-0.55%) |
Aug 27, 2009 | 32.09 | 34.65 | 32.09 | 34.65 | 4,635 | +0.49(+1.43%) |
Aug 26, 2009 | 34.49 | 34.49 | 33.65 | 34.16 | 4,893 | -0.29(-0.84%) |
Aug 25, 2009 | 34.82 | 34.82 | 34.32 | 34.45 | 1,747 | +0.41(+1.20%) |
Aug 24, 2009 | 34.58 | 34.87 | 33.83 | 34.04 | 3,875 | +0.28(+0.82%) |
Aug 21, 2009 | 32.91 | 34.47 | 32.91 | 33.77 | 12,202 | -0.04(-0.12%) |
Aug 20, 2009 | 33.82 | 33.82 | 33.78 | 33.81 | 835 | +0.57(+1.70%) |
Aug 19, 2009 | 32.91 | 33.24 | 32.91 | 33.24 | 927 | +0.54(+1.65%) |
Aug 18, 2009 | 32.95 | 32.98 | 31.58 | 32.70 | 7,671 | +0.07(+0.20%) |
Aug 17, 2009 | 32.57 | 33.32 | 32.57 | 32.64 | 2,438 | -1.08(-3.20%) |
Aug 14, 2009 | 34.03 | 34.03 | 33.53 | 33.72 | 560 | -0.11(-0.31%) |
Aug 13, 2009 | 33.15 | 33.82 | 33.15 | 33.82 | 1,405 | +1.13(+3.46%) |
Aug 12, 2009 | 33.20 | 33.36 | 32.69 | 32.69 | 3,598 | -0.54(-1.62%) |
Aug 11, 2009 | 35.61 | 35.61 | 33.20 | 33.23 | 898 | -0.66(-1.94%) |
Aug 10, 2009 | 34.18 | 34.18 | 33.85 | 33.89 | 915 | -0.28(-0.81%) |
Aug 07, 2009 | 34.06 | 35.34 | 33.72 | 34.16 | 2,572 | +0.38(+1.13%) |
Aug 06, 2009 | 33.52 | 33.93 | 33.43 | 33.78 | 3,419 | +0.42(+1.26%) |
Aug 05, 2009 | 33.52 | 33.52 | 33.36 | 33.36 | 759 | +0.20(+0.60%) |
Aug 04, 2009 | 32.27 | 33.52 | 32.27 | 33.16 | 3,339 | -0.22(-0.67%) |
Aug 03, 2009 | 33.15 | 33.58 | 33.03 | 33.39 | 7,795 | +0.86(+2.63%) |
Jul 31, 2009 | 32.60 | 32.73 | 32.53 | 32.53 | 949 | +0.36(+1.11%) |
Jul 30, 2009 | 32.56 | 32.56 | 32.15 | 32.17 | 1,652 | +0.59(+1.87%) |
Jul 29, 2009 | 31.58 | 31.64 | 30.85 | 31.58 | 8,586 | -1.39(-4.23%) |
Jul 28, 2009 | 33.43 | 34.33 | 32.65 | 32.98 | 5,237 | -0.39(-1.18%) |
Jul 27, 2009 | 33.70 | 33.70 | 33.37 | 33.37 | 3,798 | -0.41(-1.21%) |
Jul 24, 2009 | 33.60 | 33.78 | 33.49 | 33.78 | 392 | -0.50(-1.46%) |
Jul 23, 2009 | 33.06 | 34.33 | 33.06 | 34.28 | 4,916 | +1.41(+4.28%) |
Jul 22, 2009 | 32.62 | 32.91 | 32.56 | 32.87 | 3,253 | +0.09(+0.29%) |
Jul 21, 2009 | 30.28 | 32.78 | 30.28 | 32.78 | 1,798 | +0.11(+0.32%) |
Jul 20, 2009 | 33.64 | 33.64 | 31.60 | 32.68 | 5,825 | +0.83(+2.60%) |
Jul 17, 2009 | 31.33 | 32.00 | 31.33 | 31.85 | 4,899 | +0.85(+2.74%) |
Jul 16, 2009 | 30.99 | 31.04 | 30.99 | 31.00 | 759 | -0.13(-0.41%) |
Jul 15, 2009 | 33.12 | 33.12 | 31.12 | 31.12 | 7,463 | -0.70(-2.19%) |
Jul 14, 2009 | 30.44 | 31.82 | 30.44 | 31.82 | 3,449 | +2.21(+7.47%) |
Jul 13, 2009 | 26.89 | 29.61 | 26.89 | 29.61 | 968 | +0.38(+1.31%) |
Jul 10, 2009 | 29.25 | 29.25 | 29.23 | 29.23 | 835 | -0.43(-1.46%) |
Jul 09, 2009 | 31.23 | 31.23 | 29.45 | 29.66 | 3,590 | -0.54(-1.79%) |
Jul 08, 2009 | 30.77 | 30.77 | 30.20 | 30.20 | 2,659 | -0.30(-0.99%) |
Jul 07, 2009 | 30.74 | 30.93 | 30.50 | 30.50 | 2,418 | -0.33(-1.07%) |
Jul 06, 2009 | 30.64 | 30.83 | 30.64 | 30.83 | 3,823 | -0.28(-0.89%) |
Jul 02, 2009 | 30.73 | 31.11 | 30.27 | 31.11 | 4,017 | +0.22(+0.72%) |