Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 33.40 | 33.78 | 32.92 | 33.23 | 12,246 | -0.28(-0.84%) |
Sep 29, 2009 | 33.50 | 33.79 | 33.24 | 33.51 | 7,006 | +0.31(+0.93%) |
Sep 28, 2009 | 32.50 | 33.40 | 32.50 | 33.20 | 5,562 | +1.21(+3.78%) |
Sep 25, 2009 | 32.30 | 32.31 | 31.55 | 31.99 | 20,838 | -0.45(-1.39%) |
Sep 24, 2009 | 33.31 | 33.31 | 32.04 | 32.44 | 4,480 | +0.19(+0.59%) |
Sep 23, 2009 | 33.10 | 33.29 | 32.04 | 32.25 | 49,635 | -1.12(-3.36%) |
Sep 22, 2009 | 32.30 | 33.39 | 32.30 | 33.37 | 14,890 | +0.68(+2.08%) |
Sep 21, 2009 | 32.30 | 32.70 | 31.93 | 32.69 | 7,764 | -0.86(-2.56%) |
Sep 18, 2009 | 34.07 | 34.15 | 33.40 | 33.55 | 33,594 | -2.05(-5.76%) |
Sep 17, 2009 | 35.80 | 36.10 | 35.01 | 35.60 | 6,881 | -0.80(-2.20%) |
Sep 16, 2009 | 35.89 | 36.42 | 35.28 | 36.40 | 14,766 | +0.32(+0.89%) |
Sep 15, 2009 | 35.90 | 36.08 | 35.42 | 36.08 | 11,025 | -0.52(-1.42%) |
Sep 14, 2009 | 36.65 | 37.20 | 36.50 | 36.60 | 13,158 | -0.65(-1.74%) |
Sep 11, 2009 | 37.04 | 37.94 | 37.04 | 37.25 | 9,224 | +1.10(+3.04%) |
Sep 10, 2009 | 35.57 | 36.15 | 35.16 | 36.15 | 2,144 | +0.85(+2.41%) |
Sep 09, 2009 | 35.50 | 35.50 | 34.74 | 35.30 | 3,443 | -0.10(-0.28%) |
Sep 08, 2009 | 35.69 | 35.69 | 34.85 | 35.40 | 8,388 | +0.50(+1.43%) |
Sep 04, 2009 | 35.05 | 35.05 | 34.00 | 34.90 | 16,467 | -0.45(-1.27%) |
Sep 03, 2009 | 35.20 | 35.75 | 34.60 | 35.35 | 6,975 | -1.26(-3.44%) |
Sep 02, 2009 | 35.75 | 36.63 | 35.53 | 36.61 | 5,402 | +1.41(+4.01%) |
Sep 01, 2009 | 37.05 | 37.05 | 35.15 | 35.20 | 28,977 | -3.70(-9.51%) |
Aug 31, 2009 | 39.21 | 39.21 | 38.70 | 38.90 | 5,420 | +0.05(+0.13%) |
Aug 28, 2009 | 39.55 | 39.65 | 38.70 | 38.85 | 5,654 | -1.65(-4.07%) |
Aug 27, 2009 | 39.90 | 40.55 | 39.60 | 40.50 | 19,580 | +0.59(+1.48%) |
Aug 26, 2009 | 40.20 | 40.26 | 39.67 | 39.91 | 18,877 | -1.44(-3.48%) |
Aug 25, 2009 | 41.00 | 41.47 | 40.29 | 41.35 | 42,465 | -1.09(-2.57%) |
Aug 24, 2009 | 42.95 | 42.95 | 42.00 | 42.44 | 19,071 | -1.76(-3.98%) |
Aug 21, 2009 | 43.30 | 45.00 | 43.00 | 44.20 | 44,991 | +3.20(+7.80%) |
Aug 20, 2009 | 40.60 | 42.33 | 40.02 | 41.00 | 36,759 | -0.51(-1.23%) |
Aug 19, 2009 | 41.40 | 42.60 | 38.00 | 41.51 | 25,022 | -6.54(-13.61%) |
Aug 18, 2009 | 47.50 | 48.51 | 47.00 | 48.05 | 9,244 | -0.75(-1.54%) |
Aug 17, 2009 | 50.45 | 50.45 | 48.55 | 48.80 | 39,249 | -6.25(-11.35%) |
Aug 14, 2009 | 59.75 | 59.75 | 47.10 | 55.05 | 77,942 | -10.00(-15.37%) |
Aug 13, 2009 | 64.73 | 65.05 | 64.50 | 65.05 | 5,239 | +1.00(+1.56%) |
Aug 12, 2009 | 63.31 | 64.90 | 63.31 | 64.05 | 7,697 | +0.22(+0.34%) |
Aug 11, 2009 | 64.35 | 64.80 | 63.71 | 63.83 | 3,774 | -2.56(-3.86%) |
Aug 10, 2009 | 67.45 | 67.45 | 65.90 | 66.39 | 9,602 | -5.60(-7.78%) |
Aug 07, 2009 | 70.56 | 72.00 | 70.56 | 71.99 | 2,133 | +3.49(+5.09%) |
Aug 06, 2009 | 67.75 | 69.55 | 66.77 | 68.50 | 35,860 | +0.06(+0.09%) |
Aug 05, 2009 | 70.71 | 70.71 | 67.05 | 68.44 | 12,803 | -3.56(-4.94%) |
Aug 04, 2009 | 73.02 | 73.18 | 72.00 | 72.00 | 11,593 | -1.75(-2.37%) |
Aug 03, 2009 | 73.29 | 73.79 | 73.03 | 73.75 | 1,656 | +1.21(+1.67%) |
Jul 31, 2009 | 72.85 | 73.20 | 71.64 | 72.54 | 2,022 | +0.29(+0.40%) |
Jul 30, 2009 | 71.30 | 72.25 | 71.04 | 72.25 | 8,117 | +3.85(+5.63%) |
Jul 29, 2009 | 72.35 | 72.75 | 66.80 | 68.40 | 5,266 | -3.86(-5.34%) |
Jul 28, 2009 | 74.10 | 74.10 | 71.85 | 72.26 | 2,188 | +0.26(+0.36%) |
Jul 27, 2009 | 72.90 | 73.55 | 71.96 | 72.00 | 4,352 | -3.00(-4.00%) |
Jul 24, 2009 | 72.90 | 75.00 | 72.90 | 75.00 | 2,350 | +2.93(+4.07%) |
Jul 23, 2009 | 70.55 | 72.89 | 70.55 | 72.07 | 5,828 | +0.13(+0.18%) |
Jul 22, 2009 | 70.85 | 72.09 | 70.60 | 71.94 | 1,085 | +1.81(+2.58%) |
Jul 21, 2009 | 71.65 | 71.65 | 69.00 | 70.13 | 5,157 | +3.32(+4.97%) |
Jul 20, 2009 | 65.82 | 67.50 | 65.38 | 66.81 | 2,056 | -3.64(-5.17%) |
Jul 17, 2009 | 72.50 | 72.50 | 70.16 | 70.45 | 4,375 | -1.31(-1.83%) |
Jul 16, 2009 | 71.61 | 72.55 | 71.10 | 71.76 | 2,198 | +0.17(+0.24%) |
Jul 15, 2009 | 69.05 | 71.59 | 68.48 | 71.59 | 9,099 | +6.74(+10.39%) |
Jul 14, 2009 | 63.35 | 64.85 | 63.05 | 64.85 | 5,588 | +3.60(+5.88%) |
Jul 13, 2009 | 60.17 | 62.25 | 60.17 | 61.25 | 3,499 | +1.27(+2.12%) |
Jul 10, 2009 | 60.60 | 60.60 | 58.90 | 59.98 | 1,184 | -1.02(-1.67%) |
Jul 09, 2009 | 60.33 | 61.33 | 60.15 | 61.00 | 4,017 | +0.85(+1.41%) |
Jul 08, 2009 | 60.02 | 60.33 | 59.36 | 60.15 | 6,469 | -0.50(-0.82%) |
Jul 07, 2009 | 62.98 | 63.07 | 60.65 | 60.65 | 3,628 | -2.69(-4.25%) |
Jul 06, 2009 | 63.21 | 63.86 | 62.82 | 63.34 | 3,993 | -0.86(-1.34%) |
Jul 02, 2009 | 65.65 | 65.65 | 63.90 | 64.20 | 4,154 | -5.75(-8.22%) |