Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 34.12 | 34.29 | 33.22 | 33.76 | 267,039 | -0.26(-0.77%) |
Sep 29, 2009 | 33.78 | 34.18 | 33.54 | 34.02 | 646,631 | +0.20(+0.58%) |
Sep 28, 2009 | 32.98 | 33.90 | 32.95 | 33.82 | 532,282 | +0.79(+2.40%) |
Sep 25, 2009 | 32.74 | 33.31 | 32.64 | 33.03 | 262,349 | +0.04(+0.11%) |
Sep 24, 2009 | 33.85 | 33.99 | 32.78 | 32.99 | 284,053 | -0.86(-2.55%) |
Sep 23, 2009 | 34.63 | 34.81 | 33.69 | 33.86 | 287,183 | -0.77(-2.21%) |
Sep 22, 2009 | 34.36 | 34.66 | 34.17 | 34.62 | 331,529 | +0.67(+1.98%) |
Sep 21, 2009 | 33.57 | 34.08 | 33.44 | 33.95 | 162,172 | -0.39(-1.14%) |
Sep 18, 2009 | 34.74 | 34.74 | 33.72 | 34.35 | 245,926 | +0.18(+0.53%) |
Sep 17, 2009 | 34.56 | 34.77 | 33.85 | 34.17 | 348,835 | -0.07(-0.22%) |
Sep 16, 2009 | 33.74 | 34.65 | 32.98 | 34.24 | 294,796 | +0.70(+2.07%) |
Sep 15, 2009 | 32.95 | 33.62 | 32.74 | 33.54 | 815,825 | +0.67(+2.04%) |
Sep 14, 2009 | 32.19 | 32.92 | 31.88 | 32.87 | 169,969 | +0.29(+0.88%) |
Sep 11, 2009 | 32.24 | 32.98 | 32.11 | 32.59 | 691,731 | +0.61(+1.91%) |
Sep 10, 2009 | 31.38 | 32.01 | 31.18 | 31.98 | 337,132 | +0.75(+2.40%) |
Sep 09, 2009 | 31.49 | 31.63 | 30.92 | 31.23 | 184,026 | -0.16(-0.50%) |
Sep 08, 2009 | 31.11 | 31.46 | 31.01 | 31.38 | 205,738 | +0.98(+3.23%) |
Sep 04, 2009 | 29.69 | 30.46 | 29.64 | 30.40 | 190,712 | +0.66(+2.23%) |
Sep 03, 2009 | 29.40 | 29.75 | 29.30 | 29.74 | 118,160 | +0.56(+1.94%) |
Sep 02, 2009 | 29.33 | 29.60 | 29.14 | 29.17 | 163,155 | -0.35(-1.20%) |
Sep 01, 2009 | 29.93 | 30.61 | 29.47 | 29.53 | 246,000 | -0.55(-1.82%) |
Aug 31, 2009 | 30.25 | 30.28 | 29.88 | 30.07 | 182,396 | -0.77(-2.50%) |
Aug 28, 2009 | 31.01 | 31.18 | 30.51 | 30.84 | 224,583 | +0.10(+0.32%) |
Aug 27, 2009 | 30.62 | 30.83 | 29.86 | 30.74 | 319,003 | -0.05(-0.16%) |
Aug 26, 2009 | 30.64 | 30.95 | 30.42 | 30.79 | 126,444 | -0.07(-0.24%) |
Aug 25, 2009 | 31.65 | 31.73 | 30.64 | 30.87 | 293,365 | -0.61(-1.95%) |
Aug 24, 2009 | 31.45 | 31.77 | 31.28 | 31.48 | 235,943 | +0.39(+1.24%) |
Aug 21, 2009 | 30.26 | 31.20 | 30.22 | 31.09 | 287,856 | +1.20(+4.02%) |
Aug 20, 2009 | 29.44 | 29.92 | 29.39 | 29.89 | 94,567 | +0.50(+1.70%) |
Aug 19, 2009 | 28.50 | 29.61 | 28.37 | 29.39 | 135,133 | +0.48(+1.67%) |
Aug 18, 2009 | 28.30 | 29.02 | 28.30 | 28.91 | 146,571 | +0.51(+1.79%) |
Aug 17, 2009 | 28.66 | 28.66 | 27.98 | 28.40 | 182,441 | -0.94(-3.21%) |
Aug 14, 2009 | 30.25 | 30.25 | 29.14 | 29.34 | 256,586 | -0.96(-3.16%) |
Aug 13, 2009 | 29.87 | 30.35 | 29.54 | 30.30 | 268,334 | +0.72(+2.44%) |
Aug 12, 2009 | 28.93 | 29.87 | 28.93 | 29.58 | 163,967 | +0.55(+1.89%) |
Aug 11, 2009 | 29.45 | 29.45 | 28.90 | 29.03 | 475,823 | -0.58(-1.96%) |
Aug 10, 2009 | 29.31 | 29.85 | 29.25 | 29.61 | 160,866 | +0.14(+0.47%) |
Aug 07, 2009 | 29.83 | 29.84 | 28.97 | 29.47 | 234,953 | +0.00(+0.00%) |
Aug 06, 2009 | 29.70 | 29.74 | 29.05 | 29.47 | 561,251 | -0.11(-0.36%) |
Aug 05, 2009 | 29.97 | 29.97 | 29.29 | 29.58 | 305,174 | -0.47(-1.55%) |
Aug 04, 2009 | 30.15 | 30.35 | 29.73 | 30.05 | 220,667 | -0.21(-0.70%) |
Aug 03, 2009 | 29.47 | 30.41 | 29.47 | 30.26 | 291,846 | +1.21(+4.17%) |
Jul 31, 2009 | 28.66 | 29.22 | 28.35 | 29.05 | 164,894 | +0.25(+0.85%) |
Jul 30, 2009 | 28.85 | 29.18 | 28.42 | 28.80 | 189,673 | +0.58(+2.06%) |
Jul 29, 2009 | 28.67 | 28.67 | 27.87 | 28.22 | 220,926 | -1.01(-3.45%) |
Jul 28, 2009 | 29.65 | 29.65 | 28.45 | 29.23 | 211,184 | -0.79(-2.62%) |
Jul 27, 2009 | 29.85 | 30.32 | 29.55 | 30.01 | 292,970 | -0.08(-0.27%) |
Jul 24, 2009 | 29.65 | 30.10 | 29.11 | 30.10 | 3,108 | +0.28(+0.93%) |
Jul 23, 2009 | 28.65 | 29.89 | 28.63 | 29.82 | 416,593 | +1.15(+4.03%) |
Jul 22, 2009 | 28.93 | 29.11 | 28.39 | 28.66 | 372,396 | -0.55(-1.88%) |
Jul 21, 2009 | 29.40 | 29.47 | 28.54 | 29.21 | 526,162 | +0.19(+0.65%) |
Jul 20, 2009 | 28.76 | 29.13 | 28.22 | 29.02 | 347,317 | +0.57(+2.00%) |
Jul 17, 2009 | 28.16 | 28.60 | 27.91 | 28.45 | 375,414 | +0.24(+0.85%) |
Jul 16, 2009 | 27.60 | 28.37 | 27.38 | 28.21 | 306,276 | +0.50(+1.79%) |
Jul 15, 2009 | 27.16 | 27.81 | 27.13 | 27.72 | 309,616 | +1.12(+4.23%) |
Jul 14, 2009 | 26.22 | 26.65 | 26.13 | 26.59 | 282,651 | +0.58(+2.23%) |
Jul 13, 2009 | 25.14 | 26.02 | 25.11 | 26.01 | 384,871 | +0.45(+1.76%) |
Jul 10, 2009 | 25.09 | 25.65 | 24.98 | 25.56 | 644,480 | +0.02(+0.10%) |
Jul 09, 2009 | 25.42 | 26.01 | 25.03 | 25.54 | 432,828 | +0.46(+1.83%) |
Jul 08, 2009 | 24.90 | 25.23 | 24.22 | 25.08 | 539,700 | +0.17(+0.69%) |
Jul 07, 2009 | 25.73 | 25.79 | 24.82 | 24.91 | 289,470 | -0.92(-3.55%) |
Jul 06, 2009 | 25.59 | 25.82 | 25.09 | 25.82 | 283,316 | -0.29(-1.10%) |
Jul 02, 2009 | 27.17 | 27.17 | 24.15 | 26.11 | 736,179 | -1.30(-4.75%) |