Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 33.75 | 33.77 | 33.01 | 33.26 | 219,680 | -0.49(-1.45%) |
Sep 29, 2009 | 33.85 | 34.12 | 33.68 | 33.75 | 188,963 | -0.17(-0.49%) |
Sep 28, 2009 | 33.32 | 34.03 | 33.30 | 33.92 | 66,259 | +0.87(+2.63%) |
Sep 25, 2009 | 33.04 | 33.18 | 32.88 | 33.05 | 229,119 | -0.14(-0.43%) |
Sep 24, 2009 | 34.00 | 34.03 | 32.97 | 33.20 | 126,522 | -0.64(-1.89%) |
Sep 23, 2009 | 34.18 | 34.45 | 33.84 | 33.84 | 96,467 | -0.25(-0.74%) |
Sep 22, 2009 | 33.90 | 34.19 | 33.83 | 34.09 | 97,286 | +0.33(+0.97%) |
Sep 21, 2009 | 33.60 | 33.84 | 33.54 | 33.76 | 108,272 | -0.16(-0.47%) |
Sep 18, 2009 | 33.87 | 34.01 | 33.50 | 33.92 | 191,422 | +0.31(+0.93%) |
Sep 17, 2009 | 33.70 | 33.97 | 33.48 | 33.61 | 161,020 | +0.26(+0.78%) |
Sep 16, 2009 | 33.36 | 33.67 | 33.21 | 33.35 | 133,000 | +0.18(+0.53%) |
Sep 15, 2009 | 32.82 | 33.23 | 32.77 | 33.17 | 317,262 | +0.40(+1.23%) |
Sep 14, 2009 | 32.27 | 32.83 | 32.23 | 32.77 | 66,773 | +0.24(+0.74%) |
Sep 11, 2009 | 32.70 | 32.83 | 32.46 | 32.53 | 89,183 | -0.11(-0.35%) |
Sep 10, 2009 | 32.16 | 32.64 | 31.98 | 32.64 | 138,857 | +0.56(+1.73%) |
Sep 09, 2009 | 31.55 | 32.26 | 31.51 | 32.08 | 101,505 | +0.62(+1.98%) |
Sep 08, 2009 | 31.57 | 31.67 | 31.35 | 31.46 | 126,830 | +0.15(+0.48%) |
Sep 04, 2009 | 30.91 | 31.36 | 30.78 | 31.31 | 158,347 | +0.43(+1.39%) |
Sep 03, 2009 | 30.75 | 30.88 | 30.38 | 30.88 | 159,720 | +0.33(+1.08%) |
Sep 02, 2009 | 30.52 | 30.68 | 30.43 | 30.55 | 218,713 | -0.04(-0.14%) |
Sep 01, 2009 | 31.25 | 31.86 | 30.48 | 30.59 | 401,694 | -0.81(-2.58%) |
Aug 31, 2009 | 31.69 | 31.69 | 31.27 | 31.40 | 164,627 | -0.49(-1.53%) |
Aug 28, 2009 | 32.66 | 32.66 | 31.77 | 31.89 | 163,092 | -0.35(-1.10%) |
Aug 27, 2009 | 32.18 | 32.35 | 31.64 | 32.24 | 146,391 | -0.04(-0.13%) |
Aug 26, 2009 | 32.19 | 32.34 | 31.96 | 32.29 | 143,966 | +0.13(+0.39%) |
Aug 25, 2009 | 32.12 | 32.36 | 32.00 | 32.16 | 499,757 | +0.24(+0.74%) |
Aug 24, 2009 | 32.08 | 32.25 | 31.83 | 31.92 | 117,239 | +0.02(+0.05%) |
Aug 21, 2009 | 31.56 | 32.00 | 31.54 | 31.91 | 81,577 | +0.66(+2.10%) |
Aug 20, 2009 | 30.89 | 31.27 | 30.78 | 31.25 | 131,207 | +0.35(+1.12%) |
Aug 19, 2009 | 30.15 | 30.91 | 30.14 | 30.90 | 181,456 | +0.46(+1.52%) |
Aug 18, 2009 | 30.09 | 30.62 | 30.06 | 30.44 | 79,526 | +0.46(+1.55%) |
Aug 17, 2009 | 30.37 | 30.47 | 29.81 | 29.98 | 153,492 | -0.82(-2.65%) |
Aug 14, 2009 | 31.47 | 31.49 | 30.48 | 30.79 | 131,402 | -0.66(-2.09%) |
Aug 13, 2009 | 31.54 | 31.60 | 31.13 | 31.45 | 140,123 | +0.17(+0.54%) |
Aug 12, 2009 | 30.73 | 31.62 | 30.73 | 31.28 | 219,227 | +0.56(+1.81%) |
Aug 11, 2009 | 31.17 | 31.21 | 30.58 | 30.73 | 136,280 | -0.57(-1.83%) |
Aug 10, 2009 | 30.98 | 31.37 | 30.90 | 31.30 | 328,621 | +0.16(+0.51%) |
Aug 07, 2009 | 30.63 | 31.43 | 30.56 | 31.14 | 165,562 | +0.86(+2.84%) |
Aug 06, 2009 | 30.94 | 31.04 | 30.23 | 30.28 | 334,153 | -0.52(-1.70%) |
Aug 05, 2009 | 31.20 | 31.20 | 30.55 | 30.80 | 188,320 | -0.19(-0.63%) |
Aug 04, 2009 | 30.67 | 31.15 | 30.62 | 31.00 | 119,428 | +0.19(+0.63%) |
Aug 03, 2009 | 30.63 | 30.80 | 30.41 | 30.80 | 198,612 | +0.50(+1.64%) |
Jul 31, 2009 | 30.40 | 30.67 | 30.31 | 30.31 | 139,675 | -0.04(-0.14%) |
Jul 30, 2009 | 30.24 | 30.64 | 30.05 | 30.35 | 168,506 | +0.51(+1.69%) |
Jul 29, 2009 | 29.82 | 29.93 | 29.70 | 29.84 | 192,683 | -0.07(-0.23%) |
Jul 28, 2009 | 29.76 | 30.00 | 29.59 | 29.91 | 472,885 | +0.01(+0.03%) |
Jul 27, 2009 | 29.72 | 29.93 | 29.62 | 29.90 | 116,919 | +0.24(+0.82%) |
Jul 24, 2009 | 29.31 | 29.66 | 29.18 | 29.66 | 246 | +0.25(+0.86%) |
Jul 23, 2009 | 28.65 | 29.57 | 28.56 | 29.40 | 279,152 | +0.79(+2.77%) |
Jul 22, 2009 | 28.27 | 28.71 | 28.22 | 28.61 | 232,310 | +0.25(+0.89%) |
Jul 21, 2009 | 28.68 | 28.72 | 28.07 | 28.36 | 267,705 | -0.13(-0.47%) |
Jul 20, 2009 | 28.31 | 28.53 | 28.24 | 28.49 | 224,666 | +0.33(+1.17%) |
Jul 17, 2009 | 28.35 | 28.36 | 28.07 | 28.17 | 95,440 | -0.13(-0.48%) |
Jul 16, 2009 | 27.95 | 28.42 | 27.84 | 28.30 | 140,033 | +0.34(+1.21%) |
Jul 15, 2009 | 27.39 | 28.01 | 27.25 | 27.96 | 118,027 | +1.04(+3.85%) |
Jul 14, 2009 | 26.83 | 26.99 | 26.72 | 26.93 | 177,041 | +0.18(+0.66%) |
Jul 13, 2009 | 26.15 | 26.79 | 26.15 | 26.75 | 219,090 | +0.56(+2.16%) |
Jul 10, 2009 | 26.02 | 26.18 | 25.77 | 26.18 | 175,095 | +0.19(+0.75%) |
Jul 09, 2009 | 26.32 | 26.34 | 25.98 | 25.99 | 266,366 | -0.17(-0.64%) |
Jul 08, 2009 | 26.64 | 26.67 | 25.86 | 26.16 | 225,342 | -0.38(-1.43%) |
Jul 07, 2009 | 27.01 | 27.04 | 26.54 | 26.54 | 198,832 | -0.47(-1.75%) |
Jul 06, 2009 | 27.06 | 27.15 | 26.71 | 27.01 | 134,898 | -0.28(-1.02%) |
Jul 02, 2009 | 27.76 | 27.78 | 27.17 | 27.29 | 166,485 | -0.98(-3.46%) |