Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 33.35 | 33.51 | 32.68 | 33.40 | 3,886,975 | -0.64(-1.89%) |
Sep 29, 2009 | 34.19 | 35.15 | 33.35 | 34.04 | 5,135,329 | -0.51(-1.49%) |
Sep 28, 2009 | 33.68 | 34.61 | 33.63 | 34.56 | 2,141,641 | +0.89(+2.65%) |
Sep 25, 2009 | 34.02 | 34.56 | 33.27 | 33.67 | 3,057,369 | -0.53(-1.54%) |
Sep 24, 2009 | 34.96 | 35.39 | 33.90 | 34.19 | 2,424,143 | -0.74(-2.13%) |
Sep 23, 2009 | 35.37 | 35.59 | 34.76 | 34.94 | 2,443,295 | -0.44(-1.24%) |
Sep 22, 2009 | 35.54 | 35.64 | 34.72 | 35.38 | 2,083,657 | -0.21(-0.60%) |
Sep 21, 2009 | 34.84 | 36.03 | 34.82 | 35.59 | 2,329,811 | -0.13(-0.35%) |
Sep 18, 2009 | 36.04 | 36.41 | 35.47 | 35.72 | 1,979,746 | -0.29(-0.80%) |
Sep 17, 2009 | 36.51 | 36.71 | 35.59 | 36.00 | 2,019,965 | +0.42(+1.17%) |
Sep 16, 2009 | 34.90 | 36.48 | 34.63 | 35.59 | 3,340,007 | +0.86(+2.48%) |
Sep 15, 2009 | 35.05 | 35.22 | 34.44 | 34.72 | 2,986,862 | -0.60(-1.70%) |
Sep 14, 2009 | 35.41 | 35.68 | 34.51 | 35.32 | 2,718,226 | -0.04(-0.10%) |
Sep 11, 2009 | 35.64 | 35.73 | 35.13 | 35.36 | 2,384,601 | -0.04(-0.13%) |
Sep 10, 2009 | 33.91 | 35.46 | 33.85 | 35.40 | 3,877,521 | +1.32(+3.86%) |
Sep 09, 2009 | 32.93 | 34.19 | 32.87 | 34.09 | 3,822,790 | +1.25(+3.82%) |
Sep 08, 2009 | 34.19 | 34.19 | 32.63 | 32.83 | 4,556,364 | -1.00(-2.96%) |
Sep 04, 2009 | 33.42 | 34.19 | 33.25 | 33.84 | 1,590,290 | +0.58(+1.75%) |
Sep 03, 2009 | 33.14 | 33.97 | 32.82 | 33.25 | 2,610,756 | +0.04(+0.11%) |
Sep 02, 2009 | 31.88 | 33.48 | 31.65 | 33.22 | 3,571,692 | +1.59(+5.04%) |
Sep 01, 2009 | 31.92 | 32.57 | 31.41 | 31.62 | 2,168,057 | -0.34(-1.06%) |
Aug 31, 2009 | 32.13 | 33.13 | 31.72 | 31.96 | 1,694,509 | -0.48(-1.47%) |
Aug 28, 2009 | 33.47 | 33.47 | 32.07 | 32.44 | 1,693,186 | -0.71(-2.13%) |
Aug 27, 2009 | 32.17 | 33.28 | 32.12 | 33.15 | 2,214,970 | +0.78(+2.41%) |
Aug 26, 2009 | 33.20 | 33.25 | 32.31 | 32.37 | 2,464,180 | -0.90(-2.72%) |
Aug 25, 2009 | 33.23 | 33.66 | 32.90 | 33.27 | 2,262,359 | +0.21(+0.62%) |
Aug 24, 2009 | 32.67 | 33.35 | 32.38 | 33.07 | 2,359,008 | +0.79(+2.44%) |
Aug 21, 2009 | 32.42 | 32.54 | 31.86 | 32.28 | 1,563,570 | +0.34(+1.07%) |
Aug 20, 2009 | 31.38 | 32.43 | 31.38 | 31.94 | 1,994,691 | +0.67(+2.15%) |
Aug 19, 2009 | 31.03 | 31.32 | 30.77 | 31.27 | 2,472,831 | -0.07(-0.23%) |
Aug 18, 2009 | 31.82 | 31.82 | 31.02 | 31.34 | 2,666,379 | -0.93(-2.89%) |
Aug 17, 2009 | 30.36 | 32.99 | 30.36 | 32.27 | 5,122,269 | +1.21(+3.89%) |
Aug 14, 2009 | 31.28 | 31.34 | 30.50 | 31.06 | 1,807,018 | -0.20(-0.63%) |
Aug 13, 2009 | 30.47 | 31.32 | 30.17 | 31.26 | 2,142,277 | +0.99(+3.28%) |
Aug 12, 2009 | 30.56 | 30.85 | 30.19 | 30.26 | 2,003,150 | -0.30(-0.97%) |
Aug 11, 2009 | 30.62 | 31.28 | 30.38 | 30.56 | 2,648,352 | -0.24(-0.78%) |
Aug 10, 2009 | 29.87 | 31.16 | 29.77 | 30.80 | 2,604,200 | +0.81(+2.69%) |
Aug 07, 2009 | 29.71 | 30.14 | 29.46 | 30.00 | 2,037,552 | +0.55(+1.85%) |
Aug 06, 2009 | 29.36 | 29.51 | 28.58 | 29.45 | 2,854,350 | +0.15(+0.52%) |
Aug 05, 2009 | 30.06 | 30.06 | 29.05 | 29.30 | 2,090,663 | -0.61(-2.04%) |
Aug 04, 2009 | 30.06 | 30.68 | 29.73 | 29.91 | 1,937,465 | -0.40(-1.33%) |
Aug 03, 2009 | 31.05 | 31.05 | 28.96 | 30.31 | 5,712,115 | +0.90(+3.04%) |
Jul 31, 2009 | 29.57 | 30.11 | 29.26 | 29.41 | 3,304,122 | -0.21(-0.73%) |
Jul 30, 2009 | 29.88 | 30.83 | 29.50 | 29.63 | 2,691,658 | +0.30(+1.04%) |
Jul 29, 2009 | 29.33 | 30.34 | 28.99 | 29.32 | 3,581,581 | -0.20(-0.67%) |
Jul 28, 2009 | 27.99 | 29.98 | 27.57 | 29.52 | 3,691,958 | +1.72(+6.18%) |
Jul 27, 2009 | 28.36 | 28.37 | 27.60 | 27.80 | 2,461,110 | -0.43(-1.52%) |
Jul 24, 2009 | 27.31 | 28.28 | 27.22 | 28.23 | 1,044 | +0.86(+3.14%) |
Jul 23, 2009 | 26.31 | 27.46 | 25.89 | 27.37 | 2,797,714 | +1.07(+4.05%) |
Jul 22, 2009 | 26.26 | 26.81 | 26.17 | 26.31 | 2,170,841 | -0.05(-0.20%) |
Jul 21, 2009 | 26.37 | 26.55 | 25.94 | 26.36 | 2,308,722 | +0.35(+1.34%) |
Jul 20, 2009 | 26.08 | 26.12 | 25.43 | 26.01 | 2,224,535 | +0.06(+0.24%) |
Jul 17, 2009 | 26.34 | 26.57 | 25.81 | 25.95 | 2,440,690 | -0.34(-1.29%) |
Jul 16, 2009 | 25.49 | 26.58 | 25.40 | 26.29 | 3,699,259 | +0.75(+2.95%) |
Jul 15, 2009 | 25.46 | 26.11 | 24.66 | 25.54 | 5,923,738 | +0.21(+0.85%) |
Jul 14, 2009 | 25.51 | 26.68 | 25.03 | 25.32 | 8,910,380 | -2.07(-7.55%) |
Jul 13, 2009 | 27.10 | 27.62 | 27.04 | 27.39 | 2,944,981 | +0.21(+0.76%) |
Jul 10, 2009 | 27.76 | 28.66 | 27.11 | 27.18 | 3,537,996 | -0.76(-2.72%) |
Jul 09, 2009 | 27.80 | 28.60 | 26.99 | 27.94 | 3,546,974 | +0.34(+1.23%) |
Jul 08, 2009 | 28.71 | 28.71 | 27.17 | 27.60 | 3,937,865 | -1.03(-3.60%) |
Jul 07, 2009 | 27.60 | 29.58 | 27.44 | 28.63 | 6,515,449 | +0.93(+3.36%) |
Jul 06, 2009 | 27.75 | 28.27 | 27.31 | 27.70 | 2,003,249 | -0.21(-0.77%) |
Jul 02, 2009 | 28.68 | 28.86 | 27.77 | 27.92 | 2,345,929 | -1.20(-4.12%) |