Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 33.88 | 34.04 | 32.98 | 33.51 | 268,994 | -0.26(-0.77%) |
Sep 29, 2009 | 33.54 | 33.93 | 33.30 | 33.77 | 651,365 | +0.20(+0.58%) |
Sep 28, 2009 | 32.74 | 33.66 | 32.71 | 33.58 | 536,178 | +0.79(+2.40%) |
Sep 25, 2009 | 32.50 | 33.07 | 32.41 | 32.79 | 264,269 | +0.03(+0.11%) |
Sep 24, 2009 | 33.60 | 33.74 | 32.54 | 32.76 | 286,133 | -0.86(-2.55%) |
Sep 23, 2009 | 34.38 | 34.56 | 33.45 | 33.61 | 289,285 | -0.76(-2.21%) |
Sep 22, 2009 | 34.11 | 34.41 | 33.92 | 34.37 | 333,956 | +0.71(+2.11%) |
Sep 21, 2009 | 33.28 | 33.79 | 33.15 | 33.66 | 163,576 | -0.39(-1.14%) |
Sep 18, 2009 | 34.44 | 34.44 | 33.43 | 34.05 | 248,055 | +0.18(+0.53%) |
Sep 17, 2009 | 34.26 | 34.47 | 33.56 | 33.87 | 351,856 | -0.07(-0.22%) |
Sep 16, 2009 | 33.45 | 34.35 | 32.70 | 33.95 | 297,348 | +0.69(+2.07%) |
Sep 15, 2009 | 32.67 | 33.33 | 32.46 | 33.26 | 822,889 | +0.67(+2.04%) |
Sep 14, 2009 | 31.92 | 32.64 | 31.60 | 32.59 | 171,441 | +0.28(+0.88%) |
Sep 11, 2009 | 31.96 | 32.70 | 31.83 | 32.31 | 697,719 | +0.60(+1.91%) |
Sep 10, 2009 | 31.11 | 31.74 | 30.91 | 31.70 | 340,051 | +0.74(+2.40%) |
Sep 09, 2009 | 31.22 | 31.36 | 30.66 | 30.96 | 185,620 | -0.15(-0.50%) |
Sep 08, 2009 | 30.84 | 31.19 | 30.74 | 31.11 | 207,519 | +0.97(+3.23%) |
Sep 04, 2009 | 29.43 | 30.20 | 29.38 | 30.14 | 192,363 | +0.66(+2.23%) |
Sep 03, 2009 | 29.15 | 29.50 | 29.05 | 29.48 | 119,183 | +0.56(+1.94%) |
Sep 02, 2009 | 29.08 | 29.34 | 28.89 | 28.92 | 164,567 | -0.35(-1.20%) |
Sep 01, 2009 | 29.68 | 30.35 | 29.21 | 29.27 | 248,130 | -0.54(-1.82%) |
Aug 31, 2009 | 29.99 | 30.02 | 29.62 | 29.81 | 183,975 | -0.76(-2.50%) |
Aug 28, 2009 | 30.74 | 30.91 | 30.25 | 30.58 | 226,527 | +0.10(+0.32%) |
Aug 27, 2009 | 30.36 | 30.57 | 29.60 | 30.48 | 321,764 | -0.05(-0.16%) |
Aug 26, 2009 | 30.38 | 30.68 | 30.15 | 30.53 | 127,539 | -0.07(-0.24%) |
Aug 25, 2009 | 31.38 | 31.45 | 30.38 | 30.60 | 295,905 | -0.61(-1.95%) |
Aug 24, 2009 | 31.18 | 31.50 | 31.02 | 31.21 | 237,986 | +0.38(+1.24%) |
Aug 21, 2009 | 30.00 | 30.93 | 29.96 | 30.83 | 290,348 | +1.19(+4.02%) |
Aug 20, 2009 | 29.19 | 29.67 | 29.14 | 29.64 | 95,386 | +0.50(+1.70%) |
Aug 19, 2009 | 28.26 | 29.36 | 28.13 | 29.14 | 136,303 | +0.48(+1.67%) |
Aug 18, 2009 | 28.06 | 28.77 | 28.05 | 28.66 | 147,840 | +0.50(+1.79%) |
Aug 17, 2009 | 28.41 | 28.41 | 27.74 | 28.16 | 184,020 | -0.93(-3.21%) |
Aug 14, 2009 | 29.99 | 29.99 | 28.89 | 29.09 | 258,808 | -0.95(-3.16%) |
Aug 13, 2009 | 29.61 | 30.09 | 29.29 | 30.04 | 270,657 | +0.71(+2.44%) |
Aug 12, 2009 | 28.68 | 29.61 | 28.68 | 29.33 | 165,387 | +0.54(+1.89%) |
Aug 11, 2009 | 29.20 | 29.20 | 28.65 | 28.78 | 479,942 | -0.58(-1.96%) |
Aug 10, 2009 | 29.06 | 29.59 | 29.00 | 29.36 | 162,259 | +0.14(+0.47%) |
Aug 07, 2009 | 29.57 | 29.59 | 28.72 | 29.22 | 236,987 | +0.00(+0.00%) |
Aug 06, 2009 | 29.44 | 29.48 | 28.80 | 29.22 | 566,111 | -0.11(-0.36%) |
Aug 05, 2009 | 29.71 | 29.71 | 29.03 | 29.33 | 307,816 | -0.46(-1.55%) |
Aug 04, 2009 | 29.89 | 30.09 | 29.47 | 29.79 | 222,578 | -0.21(-0.70%) |
Aug 03, 2009 | 29.21 | 30.15 | 29.21 | 30.00 | 294,373 | +1.20(+4.17%) |
Jul 31, 2009 | 28.41 | 28.97 | 28.11 | 28.80 | 166,322 | +0.24(+0.85%) |
Jul 30, 2009 | 28.60 | 28.93 | 28.17 | 28.56 | 191,315 | +0.58(+2.06%) |
Jul 29, 2009 | 28.43 | 28.43 | 27.63 | 27.98 | 222,839 | -1.00(-3.45%) |
Jul 28, 2009 | 29.39 | 29.39 | 28.21 | 28.98 | 213,013 | -0.78(-2.62%) |
Jul 27, 2009 | 29.59 | 30.06 | 29.29 | 29.76 | 295,506 | -0.08(-0.27%) |
Jul 24, 2009 | 29.39 | 29.85 | 28.86 | 29.84 | 3,135 | +0.28(+0.93%) |
Jul 23, 2009 | 28.40 | 29.64 | 28.39 | 29.56 | 420,200 | +1.14(+4.03%) |
Jul 22, 2009 | 28.69 | 28.86 | 28.15 | 28.42 | 375,620 | -0.54(-1.88%) |
Jul 21, 2009 | 29.15 | 29.22 | 28.30 | 28.96 | 530,717 | +0.19(+0.65%) |
Jul 20, 2009 | 28.52 | 28.88 | 27.98 | 28.77 | 350,324 | +0.57(+2.00%) |
Jul 17, 2009 | 27.92 | 28.35 | 27.67 | 28.21 | 378,665 | +0.24(+0.85%) |
Jul 16, 2009 | 27.36 | 28.13 | 27.14 | 27.97 | 308,927 | +0.49(+1.79%) |
Jul 15, 2009 | 26.92 | 27.57 | 26.90 | 27.48 | 312,297 | +1.11(+4.23%) |
Jul 14, 2009 | 25.99 | 26.42 | 25.91 | 26.36 | 285,098 | +0.58(+2.24%) |
Jul 13, 2009 | 24.93 | 25.80 | 24.89 | 25.79 | 388,203 | +0.45(+1.76%) |
Jul 10, 2009 | 24.87 | 25.43 | 24.77 | 25.34 | 650,060 | +0.02(+0.10%) |
Jul 09, 2009 | 25.20 | 25.79 | 24.81 | 25.32 | 436,575 | +0.45(+1.83%) |
Jul 08, 2009 | 24.68 | 25.02 | 24.01 | 24.86 | 544,372 | +0.17(+0.69%) |
Jul 07, 2009 | 25.51 | 25.57 | 24.61 | 24.69 | 291,976 | -0.91(-3.55%) |
Jul 06, 2009 | 25.37 | 25.60 | 24.87 | 25.60 | 285,768 | -0.28(-1.10%) |
Jul 02, 2009 | 26.93 | 26.93 | 23.95 | 25.89 | 742,552 | -1.29(-4.75%) |