Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 38.88 | 39.34 | 37.58 | 38.06 | 635,584 | -0.61(-1.58%) |
Sep 29, 2009 | 38.62 | 38.86 | 37.79 | 38.67 | 431,921 | +0.34(+0.89%) |
Sep 28, 2009 | 37.23 | 38.71 | 37.02 | 38.33 | 713,626 | +0.98(+2.63%) |
Sep 25, 2009 | 38.18 | 38.72 | 37.22 | 37.35 | 695,633 | -1.20(-3.13%) |
Sep 24, 2009 | 40.46 | 40.57 | 38.24 | 38.56 | 787,809 | -1.89(-4.66%) |
Sep 23, 2009 | 41.67 | 42.19 | 40.33 | 40.44 | 926,524 | -1.02(-2.46%) |
Sep 22, 2009 | 39.99 | 41.68 | 39.99 | 41.46 | 735,013 | +1.71(+4.30%) |
Sep 21, 2009 | 39.60 | 40.20 | 38.53 | 39.75 | 693,241 | -0.99(-2.43%) |
Sep 18, 2009 | 41.54 | 41.63 | 39.45 | 40.74 | 885,294 | -0.32(-0.78%) |
Sep 17, 2009 | 41.93 | 42.27 | 40.22 | 41.06 | 889,861 | -1.30(-3.07%) |
Sep 16, 2009 | 42.59 | 43.06 | 41.62 | 42.37 | 825,058 | -0.21(-0.50%) |
Sep 15, 2009 | 41.29 | 42.65 | 41.01 | 42.58 | 635,159 | +1.64(+4.01%) |
Sep 14, 2009 | 40.24 | 41.12 | 39.68 | 40.94 | 321,433 | +0.34(+0.84%) |
Sep 11, 2009 | 40.57 | 42.73 | 40.25 | 40.60 | 946,229 | +0.36(+0.89%) |
Sep 10, 2009 | 38.25 | 40.34 | 38.15 | 40.24 | 1,138,150 | +2.49(+6.59%) |
Sep 09, 2009 | 36.75 | 38.28 | 36.55 | 37.75 | 905,738 | +0.83(+2.24%) |
Sep 08, 2009 | 36.44 | 37.51 | 36.37 | 36.92 | 819,335 | +1.39(+3.91%) |
Sep 04, 2009 | 34.17 | 35.56 | 34.17 | 35.53 | 527,310 | +1.19(+3.45%) |
Sep 03, 2009 | 33.31 | 34.53 | 33.19 | 34.35 | 858,973 | +1.14(+3.42%) |
Sep 02, 2009 | 33.01 | 33.80 | 32.90 | 33.21 | 732,237 | -0.06(-0.17%) |
Sep 01, 2009 | 34.28 | 35.47 | 33.21 | 33.27 | 658,893 | -1.03(-3.00%) |
Aug 31, 2009 | 34.49 | 34.57 | 33.62 | 34.30 | 618,602 | -1.26(-3.55%) |
Aug 28, 2009 | 35.38 | 35.75 | 34.61 | 35.56 | 690,920 | +0.94(+2.72%) |
Aug 27, 2009 | 34.27 | 34.78 | 33.23 | 34.62 | 697,543 | -0.23(-0.67%) |
Aug 26, 2009 | 35.54 | 35.54 | 34.36 | 34.85 | 811,695 | -0.71(-1.99%) |
Aug 25, 2009 | 36.93 | 37.33 | 35.07 | 35.56 | 558,231 | -1.18(-3.20%) |
Aug 24, 2009 | 36.67 | 37.51 | 36.50 | 36.74 | 696,596 | +0.70(+1.94%) |
Aug 21, 2009 | 35.27 | 36.42 | 35.06 | 36.04 | 631,857 | +1.33(+3.84%) |
Aug 20, 2009 | 33.91 | 35.04 | 33.88 | 34.71 | 354,937 | +0.41(+1.19%) |
Aug 19, 2009 | 32.95 | 34.45 | 32.36 | 34.30 | 694,367 | +0.79(+2.35%) |
Aug 18, 2009 | 32.45 | 33.85 | 31.85 | 33.51 | 836,862 | +0.80(+2.44%) |
Aug 17, 2009 | 33.58 | 33.80 | 31.89 | 32.71 | 912,993 | -2.23(-6.38%) |
Aug 14, 2009 | 36.05 | 36.13 | 34.40 | 34.94 | 403,778 | -1.25(-3.46%) |
Aug 13, 2009 | 35.52 | 36.20 | 34.78 | 36.20 | 587,536 | +1.31(+3.76%) |
Aug 12, 2009 | 33.77 | 35.30 | 33.61 | 34.88 | 564,285 | +0.93(+2.75%) |
Aug 11, 2009 | 35.03 | 35.07 | 33.78 | 33.95 | 684,726 | -0.92(-2.65%) |
Aug 10, 2009 | 34.84 | 35.69 | 34.40 | 34.87 | 777,748 | +0.04(+0.11%) |
Aug 07, 2009 | 36.14 | 36.87 | 34.75 | 34.84 | 1,504,195 | -1.05(-2.92%) |
Aug 06, 2009 | 35.73 | 39.12 | 35.39 | 35.88 | 2,825,489 | +1.21(+3.50%) |
Aug 05, 2009 | 33.76 | 34.95 | 33.13 | 34.67 | 1,403,025 | +0.88(+2.62%) |
Aug 04, 2009 | 33.59 | 34.15 | 33.18 | 33.79 | 1,135,558 | -0.45(-1.32%) |
Aug 03, 2009 | 33.70 | 34.98 | 33.70 | 34.24 | 1,270,469 | +1.37(+4.15%) |
Jul 31, 2009 | 30.36 | 33.04 | 29.85 | 32.87 | 1,251,645 | +2.24(+7.33%) |
Jul 30, 2009 | 30.46 | 31.30 | 30.30 | 30.63 | 1,712,938 | +0.65(+2.17%) |
Jul 29, 2009 | 30.88 | 30.98 | 29.12 | 29.98 | 1,205,911 | -2.02(-6.32%) |
Jul 28, 2009 | 30.03 | 32.42 | 29.97 | 32.00 | 2,059,941 | +1.37(+4.48%) |
Jul 27, 2009 | 30.46 | 30.83 | 30.36 | 30.63 | 995,852 | +0.23(+0.76%) |
Jul 24, 2009 | 29.59 | 30.54 | 29.39 | 30.39 | 1,094,492 | +0.81(+2.73%) |
Jul 23, 2009 | 28.08 | 29.73 | 28.08 | 29.59 | 909,186 | +1.18(+4.14%) |
Jul 22, 2009 | 27.89 | 28.66 | 26.92 | 28.41 | 1,220,466 | +0.37(+1.32%) |
Jul 21, 2009 | 27.97 | 28.43 | 27.24 | 28.04 | 1,021,690 | +0.12(+0.42%) |
Jul 20, 2009 | 27.53 | 28.12 | 26.81 | 27.93 | 1,165,216 | +0.96(+3.57%) |
Jul 17, 2009 | 26.57 | 27.23 | 26.41 | 26.96 | 1,009,151 | -0.08(-0.29%) |
Jul 16, 2009 | 26.57 | 27.27 | 25.52 | 27.04 | 1,367,418 | +1.13(+4.35%) |
Jul 15, 2009 | 24.59 | 26.02 | 24.30 | 25.91 | 1,596,842 | +2.25(+9.53%) |
Jul 14, 2009 | 23.27 | 23.82 | 23.01 | 23.66 | 723,642 | +0.68(+2.96%) |
Jul 13, 2009 | 22.39 | 23.00 | 22.29 | 22.98 | 834,878 | +0.16(+0.68%) |
Jul 10, 2009 | 22.88 | 23.02 | 22.27 | 22.82 | 1,363,186 | -0.41(-1.76%) |
Jul 09, 2009 | 23.50 | 24.03 | 23.03 | 23.23 | 1,145,567 | +0.01(+0.04%) |
Jul 08, 2009 | 22.41 | 23.41 | 22.34 | 23.22 | 2,260,750 | +0.33(+1.44%) |
Jul 07, 2009 | 22.42 | 23.41 | 21.70 | 22.89 | 2,360,018 | +0.89(+4.06%) |
Jul 06, 2009 | 24.09 | 24.29 | 21.72 | 22.00 | 2,738,774 | -2.94(-11.80%) |
Jul 02, 2009 | 26.27 | 26.27 | 24.67 | 24.94 | 1,401,041 | -1.86(-6.93%) |