Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 52.00 | 54.70 | 52.00 | 52.35 | 3,720 | -0.15(-0.29%) |
Sep 29, 2009 | 56.05 | 56.05 | 51.60 | 52.50 | 3,383 | -1.25(-2.33%) |
Sep 28, 2009 | 51.80 | 55.45 | 51.60 | 53.75 | 1,773 | +0.35(+0.66%) |
Sep 25, 2009 | 55.95 | 55.95 | 52.65 | 53.40 | 2,542 | -0.05(-0.09%) |
Sep 24, 2009 | 56.95 | 56.95 | 52.73 | 53.45 | 6,512 | -4.50(-7.76%) |
Sep 23, 2009 | 59.95 | 59.95 | 57.30 | 57.95 | 3,669 | +0.90(+1.57%) |
Sep 22, 2009 | 57.00 | 58.75 | 56.75 | 57.05 | 8,522 | +0.55(+0.98%) |
Sep 21, 2009 | 55.90 | 57.30 | 55.10 | 56.50 | 2,706 | +0.40(+0.71%) |
Sep 18, 2009 | 55.10 | 56.85 | 55.10 | 56.10 | 1,708 | +0.60(+1.08%) |
Sep 17, 2009 | 56.50 | 56.95 | 55.30 | 55.50 | 1,861 | -0.50(-0.89%) |
Sep 16, 2009 | 57.30 | 57.30 | 55.25 | 56.00 | 3,521 | -0.25(-0.44%) |
Sep 15, 2009 | 55.00 | 57.20 | 53.80 | 56.25 | 4,077 | +1.25(+2.27%) |
Sep 14, 2009 | 55.00 | 55.36 | 53.30 | 55.00 | 2,135 | -0.25(-0.46%) |
Sep 11, 2009 | 57.85 | 57.95 | 55.00 | 55.26 | 5,093 | -2.45(-4.24%) |
Sep 10, 2009 | 58.20 | 58.20 | 56.25 | 57.70 | 1,803 | +1.55(+2.76%) |
Sep 09, 2009 | 57.77 | 58.00 | 54.75 | 56.15 | 5,039 | -1.80(-3.11%) |
Sep 08, 2009 | 57.75 | 58.95 | 57.20 | 57.95 | 2,798 | +0.85(+1.49%) |
Sep 04, 2009 | 58.50 | 59.20 | 57.00 | 57.10 | 3,876 | -1.40(-2.39%) |
Sep 03, 2009 | 50.45 | 58.75 | 50.45 | 58.50 | 12,103 | +8.40(+16.77%) |
Sep 02, 2009 | 51.00 | 51.00 | 50.00 | 50.10 | 2,354 | -0.90(-1.76%) |
Sep 01, 2009 | 51.90 | 52.45 | 50.05 | 51.00 | 2,228 | -1.10(-2.11%) |
Aug 31, 2009 | 51.80 | 53.70 | 51.80 | 52.10 | 2,013 | -1.55(-2.89%) |
Aug 28, 2009 | 52.50 | 54.45 | 51.75 | 53.65 | 2,042 | +0.93(+1.76%) |
Aug 27, 2009 | 52.90 | 53.85 | 52.00 | 52.72 | 5,035 | -0.78(-1.46%) |
Aug 26, 2009 | 57.00 | 57.00 | 51.85 | 53.50 | 7,611 | -3.60(-6.30%) |
Aug 25, 2009 | 55.40 | 57.53 | 55.40 | 57.10 | 1,477 | +1.80(+3.25%) |
Aug 24, 2009 | 56.50 | 59.20 | 55.25 | 55.30 | 5,352 | -3.50(-5.95%) |
Aug 21, 2009 | 60.00 | 60.00 | 58.50 | 58.80 | 2,028 | +0.85(+1.47%) |
Aug 20, 2009 | 58.95 | 59.20 | 56.80 | 57.95 | 1,515 | +1.85(+3.30%) |
Aug 19, 2009 | 56.15 | 57.65 | 55.85 | 56.10 | 1,396 | -1.80(-3.11%) |
Aug 18, 2009 | 54.25 | 59.50 | 54.25 | 57.90 | 3,859 | +4.10(+7.62%) |
Aug 17, 2009 | 57.50 | 58.00 | 53.80 | 53.80 | 4,938 | -6.48(-10.74%) |
Aug 14, 2009 | 60.60 | 60.61 | 59.60 | 60.27 | 527 | -0.33(-0.54%) |
Aug 13, 2009 | 61.25 | 61.85 | 60.60 | 60.60 | 1,361 | -1.30(-2.10%) |
Aug 12, 2009 | 60.85 | 62.50 | 59.47 | 61.90 | 2,276 | -0.05(-0.08%) |
Aug 11, 2009 | 60.85 | 62.42 | 59.17 | 61.95 | 2,229 | +2.00(+3.33%) |
Aug 10, 2009 | 58.85 | 60.60 | 58.80 | 59.95 | 3,234 | -0.10(-0.16%) |
Aug 07, 2009 | 58.95 | 61.10 | 58.95 | 60.05 | 3,428 | +0.05(+0.08%) |
Aug 06, 2009 | 64.00 | 64.00 | 59.00 | 60.00 | 8,030 | -3.70(-5.81%) |
Aug 05, 2009 | 65.00 | 65.00 | 62.80 | 63.70 | 4,361 | -0.75(-1.16%) |
Aug 04, 2009 | 64.90 | 65.63 | 64.35 | 64.45 | 5,128 | +0.10(+0.16%) |
Aug 03, 2009 | 62.00 | 65.95 | 62.00 | 64.35 | 8,360 | +2.85(+4.63%) |
Jul 31, 2009 | 61.20 | 61.60 | 59.50 | 61.50 | 7,265 | +0.95(+1.57%) |
Jul 30, 2009 | 60.00 | 61.60 | 60.00 | 60.55 | 2,259 | +0.49(+0.82%) |
Jul 29, 2009 | 60.40 | 60.95 | 60.00 | 60.06 | 1,835 | -0.49(-0.81%) |
Jul 28, 2009 | 62.40 | 62.40 | 60.15 | 60.55 | 2,596 | -0.80(-1.30%) |
Jul 27, 2009 | 61.83 | 62.35 | 60.55 | 61.35 | 2,032 | +0.95(+1.57%) |
Jul 24, 2009 | 61.85 | 61.85 | 60.15 | 60.41 | 1,783 | -0.88(-1.43%) |
Jul 23, 2009 | 61.15 | 62.50 | 60.85 | 61.28 | 3,518 | -0.37(-0.60%) |
Jul 22, 2009 | 63.95 | 63.95 | 60.10 | 61.65 | 4,825 | +1.15(+1.90%) |
Jul 21, 2009 | 64.50 | 64.50 | 60.40 | 60.50 | 3,035 | +0.00(+0.00%) |
Jul 20, 2009 | 61.25 | 63.50 | 60.05 | 60.50 | 5,958 | +0.45(+0.75%) |
Jul 17, 2009 | 57.50 | 61.90 | 56.25 | 60.05 | 9,491 | +2.81(+4.91%) |
Jul 16, 2009 | 57.40 | 57.50 | 55.65 | 57.24 | 1,500 | +0.84(+1.49%) |
Jul 15, 2009 | 56.75 | 57.25 | 56.10 | 56.40 | 3,184 | +2.40(+4.45%) |
Jul 14, 2009 | 54.70 | 54.95 | 53.05 | 54.00 | 672 | +0.90(+1.69%) |
Jul 13, 2009 | 53.78 | 55.90 | 52.90 | 53.10 | 2,170 | -1.05(-1.94%) |
Jul 10, 2009 | 55.40 | 55.40 | 53.20 | 54.15 | 835 | -1.25(-2.26%) |
Jul 09, 2009 | 59.70 | 59.70 | 51.70 | 55.40 | 2,106 | +2.65(+5.02%) |
Jul 08, 2009 | 56.73 | 57.50 | 50.40 | 52.75 | 10,646 | -3.65(-6.47%) |
Jul 07, 2009 | 58.15 | 59.25 | 56.40 | 56.40 | 6,012 | -1.10(-1.91%) |
Jul 06, 2009 | 62.45 | 62.45 | 56.60 | 57.50 | 6,498 | -4.20(-6.81%) |
Jul 02, 2009 | 62.65 | 63.10 | 61.40 | 61.70 | 1,986 | -3.10(-4.78%) |