Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 30.60 | 32.25 | 30.21 | 32.11 | 103,334 | +1.87(+6.18%) |
Sep 29, 2009 | 30.13 | 30.59 | 29.98 | 30.24 | 50,726 | -0.25(-0.82%) |
Sep 28, 2009 | 30.14 | 30.70 | 30.13 | 30.49 | 44,168 | +0.33(+1.09%) |
Sep 25, 2009 | 30.18 | 30.66 | 30.04 | 30.16 | 120,590 | -0.18(-0.59%) |
Sep 24, 2009 | 31.12 | 31.17 | 30.20 | 30.34 | 98,869 | -1.15(-3.65%) |
Sep 23, 2009 | 32.85 | 32.85 | 31.44 | 31.49 | 119,123 | -1.67(-5.04%) |
Sep 22, 2009 | 33.14 | 33.24 | 32.77 | 33.16 | 49,646 | +0.74(+2.28%) |
Sep 21, 2009 | 32.67 | 32.88 | 32.19 | 32.42 | 105,285 | -1.36(-4.03%) |
Sep 18, 2009 | 34.20 | 34.26 | 33.76 | 33.78 | 54,557 | -0.42(-1.23%) |
Sep 17, 2009 | 33.98 | 34.53 | 33.98 | 34.20 | 65,221 | +1.00(+3.01%) |
Sep 16, 2009 | 32.90 | 34.12 | 32.85 | 33.20 | 67,096 | +0.21(+0.64%) |
Sep 15, 2009 | 32.37 | 33.15 | 31.96 | 32.99 | 86,533 | +0.82(+2.56%) |
Sep 14, 2009 | 32.05 | 32.47 | 31.99 | 32.17 | 62,879 | -0.25(-0.78%) |
Sep 11, 2009 | 33.73 | 33.82 | 32.20 | 32.42 | 97,112 | -1.05(-3.14%) |
Sep 10, 2009 | 33.43 | 33.76 | 32.92 | 33.47 | 97,685 | -0.27(-0.80%) |
Sep 09, 2009 | 33.95 | 34.26 | 33.62 | 33.74 | 28,649 | -0.11(-0.32%) |
Sep 08, 2009 | 33.68 | 34.30 | 33.41 | 33.85 | 74,497 | +1.27(+3.90%) |
Sep 04, 2009 | 32.51 | 33.00 | 32.43 | 32.58 | 52,470 | -0.52(-1.57%) |
Sep 03, 2009 | 33.33 | 33.62 | 32.99 | 33.10 | 34,890 | -0.17(-0.51%) |
Sep 02, 2009 | 32.83 | 33.57 | 32.83 | 33.27 | 134,005 | +0.36(+1.09%) |
Sep 01, 2009 | 33.65 | 34.27 | 32.86 | 32.91 | 67,394 | -0.50(-1.50%) |
Aug 31, 2009 | 33.97 | 33.98 | 33.09 | 33.41 | 102,078 | -1.75(-4.98%) |
Aug 28, 2009 | 35.17 | 35.31 | 34.62 | 35.16 | 33,064 | +0.17(+0.49%) |
Aug 27, 2009 | 33.62 | 35.00 | 33.27 | 34.99 | 85,918 | +0.94(+2.76%) |
Aug 26, 2009 | 34.14 | 34.31 | 33.74 | 34.05 | 57,281 | -0.51(-1.48%) |
Aug 25, 2009 | 35.59 | 35.85 | 34.22 | 34.56 | 200,409 | -0.89(-2.51%) |
Aug 24, 2009 | 35.37 | 35.65 | 35.25 | 35.45 | 48,116 | +0.43(+1.23%) |
Aug 21, 2009 | 34.99 | 35.19 | 34.54 | 35.02 | 88,271 | +0.31(+0.89%) |
Aug 20, 2009 | 35.14 | 35.20 | 34.52 | 34.71 | 97,119 | -0.60(-1.70%) |
Aug 19, 2009 | 34.11 | 35.56 | 34.09 | 35.31 | 146,899 | +0.84(+2.44%) |
Aug 18, 2009 | 33.08 | 34.76 | 33.04 | 34.47 | 47,436 | +1.73(+5.28%) |
Aug 17, 2009 | 33.09 | 33.68 | 32.56 | 32.74 | 96,684 | -0.87(-2.59%) |
Aug 14, 2009 | 35.05 | 35.08 | 33.12 | 33.61 | 131,439 | -1.42(-4.05%) |
Aug 13, 2009 | 35.06 | 35.15 | 34.70 | 35.03 | 52,157 | +0.06(+0.17%) |
Aug 12, 2009 | 35.25 | 35.68 | 34.90 | 34.97 | 42,192 | -0.10(-0.29%) |
Aug 11, 2009 | 34.99 | 35.31 | 34.55 | 35.07 | 81,707 | -0.13(-0.37%) |
Aug 10, 2009 | 34.80 | 35.20 | 34.60 | 35.20 | 51,099 | +0.64(+1.85%) |
Aug 07, 2009 | 35.42 | 35.54 | 34.47 | 34.56 | 86,000 | -1.03(-2.89%) |
Aug 06, 2009 | 35.21 | 35.61 | 34.65 | 35.59 | 120,965 | +0.24(+0.68%) |
Aug 05, 2009 | 35.33 | 35.43 | 34.52 | 35.35 | 194,406 | -0.08(-0.23%) |
Aug 04, 2009 | 35.47 | 35.68 | 35.21 | 35.43 | 91,315 | -0.18(-0.51%) |
Aug 03, 2009 | 35.59 | 35.93 | 35.41 | 35.61 | 84,938 | +0.95(+2.74%) |
Jul 31, 2009 | 33.36 | 34.79 | 33.30 | 34.66 | 101,708 | +1.03(+3.06%) |
Jul 30, 2009 | 32.06 | 33.83 | 31.91 | 33.63 | 144,497 | +2.37(+7.58%) |
Jul 29, 2009 | 32.07 | 32.10 | 30.98 | 31.26 | 100,754 | -1.25(-3.84%) |
Jul 28, 2009 | 32.36 | 32.70 | 32.18 | 32.51 | 60,661 | -0.30(-0.90%) |
Jul 27, 2009 | 32.73 | 33.01 | 32.51 | 32.81 | 104,260 | +0.20(+0.60%) |
Jul 24, 2009 | 32.70 | 32.76 | 32.22 | 32.61 | 901 | +0.09(+0.28%) |
Jul 23, 2009 | 31.55 | 32.66 | 31.51 | 32.52 | 192,986 | +1.20(+3.83%) |
Jul 22, 2009 | 30.37 | 31.45 | 30.30 | 31.32 | 118,225 | +0.38(+1.23%) |
Jul 21, 2009 | 31.16 | 31.22 | 30.60 | 30.94 | 111,072 | +0.25(+0.81%) |
Jul 20, 2009 | 30.76 | 30.86 | 30.20 | 30.69 | 123,879 | +0.36(+1.19%) |
Jul 17, 2009 | 29.80 | 30.45 | 29.80 | 30.33 | 67,060 | +0.94(+3.20%) |
Jul 16, 2009 | 28.98 | 29.53 | 28.98 | 29.39 | 82,916 | +0.00(+0.00%) |
Jul 15, 2009 | 28.94 | 29.50 | 28.51 | 29.39 | 144,740 | +1.21(+4.29%) |
Jul 14, 2009 | 28.49 | 28.62 | 28.12 | 28.18 | 120,099 | +0.01(+0.04%) |
Jul 13, 2009 | 28.05 | 28.22 | 27.50 | 28.17 | 116,058 | -0.25(-0.89%) |
Jul 10, 2009 | 28.16 | 28.46 | 27.98 | 28.42 | 57,594 | -0.14(-0.49%) |
Jul 09, 2009 | 28.37 | 28.61 | 27.92 | 28.56 | 84,648 | +0.40(+1.42%) |
Jul 08, 2009 | 29.30 | 29.38 | 27.97 | 28.16 | 304,504 | -1.34(-4.54%) |
Jul 07, 2009 | 29.86 | 30.02 | 29.44 | 29.50 | 203,512 | -0.49(-1.63%) |
Jul 06, 2009 | 29.82 | 30.18 | 29.70 | 29.99 | 298,240 | -0.78(-2.53%) |
Jul 02, 2009 | 30.79 | 31.04 | 30.60 | 30.77 | 222,612 | -1.16(-3.63%) |