Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 37.86 | 38.08 | 37.04 | 37.42 | 363,941 | -0.52(-1.37%) |
Sep 29, 2009 | 37.68 | 38.22 | 37.52 | 37.94 | 253,852 | +0.19(+0.50%) |
Sep 28, 2009 | 36.89 | 37.78 | 36.77 | 37.75 | 419,175 | +1.12(+3.06%) |
Sep 25, 2009 | 37.14 | 37.25 | 36.53 | 36.63 | 282,510 | -0.67(-1.80%) |
Sep 24, 2009 | 37.81 | 38.68 | 36.83 | 37.30 | 431,519 | -0.56(-1.48%) |
Sep 23, 2009 | 38.50 | 38.58 | 37.83 | 37.86 | 247,646 | -0.55(-1.43%) |
Sep 22, 2009 | 38.30 | 38.45 | 37.85 | 38.41 | 184,983 | +0.20(+0.52%) |
Sep 21, 2009 | 38.30 | 38.34 | 37.80 | 38.21 | 329,417 | -0.33(-0.86%) |
Sep 18, 2009 | 38.40 | 38.92 | 38.05 | 38.54 | 415,434 | +0.09(+0.23%) |
Sep 17, 2009 | 38.16 | 38.61 | 38.10 | 38.45 | 268,987 | +0.11(+0.29%) |
Sep 16, 2009 | 37.75 | 38.34 | 37.16 | 38.34 | 219,480 | +0.59(+1.56%) |
Sep 15, 2009 | 37.93 | 37.93 | 37.40 | 37.75 | 255,781 | -0.33(-0.87%) |
Sep 14, 2009 | 37.38 | 38.12 | 37.06 | 38.08 | 372,252 | +0.44(+1.17%) |
Sep 11, 2009 | 37.06 | 37.70 | 36.62 | 37.64 | 489,854 | +0.57(+1.54%) |
Sep 10, 2009 | 36.21 | 37.07 | 36.05 | 37.07 | 322,261 | +0.87(+2.40%) |
Sep 09, 2009 | 35.66 | 36.36 | 35.49 | 36.20 | 374,228 | +0.42(+1.17%) |
Sep 08, 2009 | 35.99 | 35.99 | 35.44 | 35.78 | 338,883 | +0.10(+0.28%) |
Sep 04, 2009 | 34.23 | 35.70 | 34.23 | 35.68 | 268,256 | +0.75(+2.15%) |
Sep 03, 2009 | 34.83 | 34.93 | 34.29 | 34.93 | 231,606 | +0.16(+0.46%) |
Sep 02, 2009 | 34.43 | 34.87 | 34.20 | 34.77 | 391,070 | +0.18(+0.52%) |
Sep 01, 2009 | 35.01 | 35.70 | 34.32 | 34.59 | 442,496 | -0.55(-1.57%) |
Aug 31, 2009 | 35.96 | 36.35 | 35.12 | 35.14 | 597,719 | -1.23(-3.38%) |
Aug 28, 2009 | 36.57 | 36.81 | 36.04 | 36.37 | 313,796 | +0.05(+0.14%) |
Aug 27, 2009 | 36.21 | 36.50 | 35.94 | 36.32 | 397,281 | +0.09(+0.25%) |
Aug 26, 2009 | 35.90 | 36.50 | 35.77 | 36.23 | 469,114 | +0.18(+0.50%) |
Aug 25, 2009 | 36.39 | 36.85 | 35.94 | 36.05 | 433,377 | -0.11(-0.30%) |
Aug 24, 2009 | 36.50 | 36.88 | 35.80 | 36.16 | 585,935 | +0.25(+0.70%) |
Aug 21, 2009 | 35.40 | 35.95 | 35.27 | 35.91 | 661,741 | +0.51(+1.44%) |
Aug 20, 2009 | 35.34 | 35.83 | 35.26 | 35.40 | 514,576 | -0.12(-0.34%) |
Aug 19, 2009 | 35.35 | 35.54 | 35.00 | 35.52 | 580,590 | -0.26(-0.73%) |
Aug 18, 2009 | 35.70 | 36.26 | 35.52 | 35.78 | 425,839 | +0.33(+0.93%) |
Aug 17, 2009 | 36.06 | 36.29 | 35.37 | 35.45 | 575,229 | -1.23(-3.35%) |
Aug 14, 2009 | 36.93 | 36.98 | 36.29 | 36.68 | 568,282 | -0.49(-1.32%) |
Aug 13, 2009 | 36.97 | 37.44 | 36.49 | 37.17 | 761,893 | +0.25(+0.68%) |
Aug 12, 2009 | 36.06 | 37.15 | 35.62 | 36.92 | 762,391 | +1.33(+3.74%) |
Aug 11, 2009 | 36.00 | 36.42 | 35.52 | 35.59 | 417,064 | -0.55(-1.52%) |
Aug 10, 2009 | 36.48 | 36.94 | 36.08 | 36.14 | 570,866 | -0.35(-0.96%) |
Aug 07, 2009 | 36.92 | 36.97 | 35.65 | 36.49 | 902,156 | +0.24(+0.66%) |
Aug 06, 2009 | 33.56 | 37.11 | 33.41 | 36.25 | 3,047,256 | +4.90(+15.63%) |
Aug 05, 2009 | 31.63 | 31.74 | 30.86 | 31.35 | 770,045 | -0.33(-1.04%) |
Aug 04, 2009 | 31.48 | 31.82 | 31.37 | 31.68 | 514,420 | -0.05(-0.16%) |
Aug 03, 2009 | 31.42 | 31.92 | 31.24 | 31.73 | 381,602 | +0.47(+1.50%) |
Jul 31, 2009 | 31.17 | 31.71 | 31.17 | 31.26 | 486,240 | -0.13(-0.41%) |
Jul 30, 2009 | 31.46 | 31.74 | 31.23 | 31.39 | 777,315 | +0.34(+1.10%) |
Jul 29, 2009 | 31.23 | 31.47 | 30.93 | 31.05 | 416,777 | -0.47(-1.49%) |
Jul 28, 2009 | 30.89 | 31.59 | 30.89 | 31.52 | 272,945 | +0.33(+1.06%) |
Jul 27, 2009 | 31.35 | 31.45 | 30.96 | 31.19 | 358,990 | -0.10(-0.32%) |
Jul 24, 2009 | 30.58 | 31.36 | 30.58 | 31.29 | 408,828 | +0.36(+1.16%) |
Jul 23, 2009 | 30.03 | 30.99 | 29.95 | 30.93 | 642,362 | +0.93(+3.10%) |
Jul 22, 2009 | 31.00 | 31.00 | 29.86 | 30.00 | 683,252 | -0.59(-1.93%) |
Jul 21, 2009 | 31.06 | 31.37 | 30.28 | 30.59 | 725,544 | -0.44(-1.42%) |
Jul 20, 2009 | 29.93 | 31.09 | 29.93 | 31.03 | 774,796 | -0.39(-1.24%) |
Jul 17, 2009 | 30.98 | 31.65 | 30.80 | 31.42 | 531,785 | +0.54(+1.75%) |
Jul 16, 2009 | 30.35 | 30.94 | 30.14 | 30.88 | 327,979 | +0.38(+1.25%) |
Jul 15, 2009 | 29.75 | 30.60 | 29.75 | 30.50 | 676,339 | +0.93(+3.15%) |
Jul 14, 2009 | 29.96 | 30.07 | 29.40 | 29.57 | 728,114 | -0.41(-1.37%) |
Jul 13, 2009 | 29.62 | 30.10 | 29.10 | 29.98 | 401,736 | +0.32(+1.08%) |
Jul 10, 2009 | 29.25 | 29.73 | 29.01 | 29.66 | 684,682 | +0.41(+1.40%) |
Jul 09, 2009 | 28.76 | 29.47 | 28.76 | 29.25 | 521,215 | +0.50(+1.74%) |
Jul 08, 2009 | 29.16 | 29.44 | 28.28 | 28.75 | 867,008 | -0.38(-1.30%) |
Jul 07, 2009 | 30.10 | 30.10 | 29.13 | 29.13 | 543,660 | -0.95(-3.16%) |
Jul 06, 2009 | 30.18 | 30.44 | 29.72 | 30.08 | 845,866 | -0.35(-1.15%) |
Jul 02, 2009 | 30.80 | 31.97 | 30.40 | 30.43 | 563,959 | -0.83(-2.66%) |