Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 45.17 | 46.22 | 45.17 | 45.33 | 4,300 | -0.66(-1.44%) |
Aug 28, 2009 | 46.50 | 46.67 | 45.75 | 45.99 | 2,800 | -0.98(-2.09%) |
Aug 27, 2009 | 45.30 | 46.97 | 45.30 | 46.97 | 4,200 | +0.47(+1.01%) |
Aug 26, 2009 | 46.20 | 46.77 | 46.12 | 46.50 | 1,400 | -0.65(-1.38%) |
Aug 25, 2009 | 47.95 | 47.95 | 44.90 | 47.15 | 2,048 | -0.15(-0.32%) |
Aug 24, 2009 | 47.30 | 48.47 | 47.17 | 47.30 | 3,755 | +0.60(+1.28%) |
Aug 21, 2009 | 46.05 | 46.70 | 46.05 | 46.70 | 900 | +0.91(+1.99%) |
Aug 20, 2009 | 45.69 | 45.79 | 45.20 | 45.79 | 3,000 | +0.33(+0.73%) |
Aug 19, 2009 | 46.42 | 46.42 | 45.32 | 45.46 | 2,100 | -0.94(-2.03%) |
Aug 18, 2009 | 46.10 | 46.40 | 46.10 | 46.40 | 1,450 | +0.60(+1.31%) |
Aug 17, 2009 | 47.71 | 47.71 | 45.80 | 45.80 | 4,700 | -3.21(-6.55%) |
Aug 14, 2009 | 48.90 | 49.26 | 48.40 | 49.01 | 3,600 | -0.79(-1.58%) |
Aug 13, 2009 | 47.72 | 49.80 | 47.72 | 49.80 | 3,436 | +1.80(+3.75%) |
Aug 12, 2009 | 47.00 | 48.00 | 47.00 | 48.00 | 1,974 | +0.50(+1.05%) |
Aug 11, 2009 | 48.15 | 48.15 | 46.84 | 47.50 | 2,000 | -0.16(-0.34%) |
Aug 10, 2009 | 48.50 | 48.50 | 46.63 | 47.66 | 4,200 | -0.23(-0.48%) |
Aug 07, 2009 | 46.75 | 48.00 | 46.75 | 47.89 | 4,362 | +1.43(+3.08%) |
Aug 06, 2009 | 48.75 | 48.75 | 46.05 | 46.46 | 8,100 | -2.29(-4.70%) |
Aug 05, 2009 | 48.80 | 48.80 | 47.90 | 48.75 | 1,600 | +0.62(+1.29%) |
Aug 04, 2009 | 47.51 | 48.16 | 47.32 | 48.13 | 1,200 | +0.17(+0.35%) |
Aug 03, 2009 | 47.00 | 47.96 | 47.00 | 47.96 | 1,100 | +0.81(+1.72%) |
Jul 31, 2009 | 46.06 | 47.36 | 46.06 | 47.15 | 1,300 | +0.55(+1.18%) |
Jul 30, 2009 | 46.25 | 47.09 | 46.25 | 46.60 | 3,700 | +0.50(+1.08%) |
Jul 29, 2009 | 47.80 | 47.80 | 45.85 | 46.10 | 2,310 | -1.00(-2.12%) |
Jul 28, 2009 | 47.52 | 47.90 | 47.07 | 47.10 | 2,915 | -1.00(-2.08%) |
Jul 27, 2009 | 48.45 | 48.45 | 48.10 | 48.10 | 2,500 | +0.42(+0.88%) |
Jul 24, 2009 | 46.50 | 47.68 | 46.50 | 47.68 | 1,060 | +0.22(+0.46%) |
Jul 23, 2009 | 45.45 | 47.46 | 45.45 | 47.46 | 3,400 | +1.21(+2.62%) |
Jul 22, 2009 | 46.90 | 46.92 | 46.25 | 46.25 | 1,600 | -0.45(-0.96%) |
Jul 21, 2009 | 47.50 | 47.50 | 46.35 | 46.70 | 1,901 | +0.23(+0.49%) |
Jul 20, 2009 | 45.00 | 46.56 | 45.00 | 46.47 | 1,900 | +1.06(+2.33%) |
Jul 17, 2009 | 44.99 | 46.80 | 44.91 | 45.41 | 4,326 | +0.41(+0.91%) |
Jul 16, 2009 | 43.50 | 45.00 | 43.50 | 45.00 | 10,200 | +1.75(+4.05%) |
Jul 15, 2009 | 40.70 | 43.25 | 40.70 | 43.25 | 3,400 | +2.75(+6.79%) |
Jul 14, 2009 | 40.50 | 40.50 | 40.50 | 40.50 | 400 | +0.10(+0.25%) |
Jul 13, 2009 | 39.85 | 40.53 | 39.85 | 40.40 | 2,200 | +1.65(+4.26%) |
Jul 10, 2009 | 38.75 | 38.75 | 38.75 | 38.75 | 100 | -0.70(-1.77%) |
Jul 09, 2009 | 37.70 | 39.45 | 37.70 | 39.45 | 4,100 | +1.36(+3.57%) |
Jul 08, 2009 | 38.29 | 38.29 | 37.01 | 38.09 | 4,650 | -0.41(-1.06%) |
Jul 07, 2009 | 38.12 | 39.79 | 38.12 | 38.50 | 7,200 | -0.06(-0.16%) |
Jul 06, 2009 | 40.00 | 40.00 | 38.28 | 38.56 | 5,400 | -1.70(-4.22%) |
Jul 02, 2009 | 40.55 | 40.55 | 39.42 | 40.26 | 1,900 | -0.94(-2.28%) |
Jul 01, 2009 | 40.27 | 41.60 | 40.27 | 41.20 | 3,188 | +0.95(+2.36%) |
Jun 30, 2009 | 41.04 | 41.04 | 40.25 | 40.25 | 1,300 | -0.40(-0.98%) |
Jun 29, 2009 | 39.95 | 40.65 | 39.34 | 40.65 | 1,700 | +1.15(+2.91%) |
Jun 26, 2009 | 38.85 | 39.50 | 38.24 | 39.50 | 3,600 | +0.65(+1.67%) |
Jun 25, 2009 | 38.90 | 38.90 | 38.26 | 38.85 | 1,829 | +0.35(+0.91%) |
Jun 24, 2009 | 37.86 | 39.16 | 37.85 | 38.50 | 3,700 | +0.75(+1.99%) |
Jun 23, 2009 | 37.01 | 38.40 | 37.00 | 37.75 | 6,109 | +0.48(+1.29%) |
Jun 22, 2009 | 38.00 | 38.30 | 37.27 | 37.27 | 3,500 | -2.13(-5.41%) |
Jun 19, 2009 | 39.60 | 40.10 | 39.34 | 39.40 | 2,300 | -0.20(-0.51%) |
Jun 18, 2009 | 40.35 | 40.35 | 39.05 | 39.60 | 3,200 | -0.25(-0.63%) |
Jun 17, 2009 | 39.53 | 40.18 | 39.38 | 39.85 | 3,500 | -0.40(-0.99%) |
Jun 16, 2009 | 41.54 | 41.61 | 40.24 | 40.25 | 3,900 | -0.64(-1.57%) |
Jun 15, 2009 | 41.21 | 41.77 | 40.51 | 40.89 | 2,800 | -1.65(-3.88%) |
Jun 12, 2009 | 42.45 | 42.67 | 41.85 | 42.54 | 1,200 | -0.91(-2.09%) |
Jun 11, 2009 | 43.25 | 43.45 | 43.00 | 43.45 | 825 | +0.45(+1.05%) |
Jun 10, 2009 | 43.50 | 43.50 | 42.10 | 43.00 | 2,000 | -0.50(-1.15%) |
Jun 09, 2009 | 44.50 | 44.50 | 42.88 | 43.50 | 4,300 | -0.45(-1.02%) |
Jun 08, 2009 | 43.92 | 44.02 | 43.21 | 43.95 | 1,700 | -0.62(-1.39%) |
Jun 05, 2009 | 44.74 | 45.00 | 44.00 | 44.57 | 8,708 | +0.47(+1.07%) |
Jun 04, 2009 | 44.50 | 44.50 | 43.69 | 44.10 | 3,800 | -0.08(-0.18%) |
Jun 03, 2009 | 45.00 | 45.54 | 43.82 | 44.18 | 2,100 | -1.98(-4.29%) |
Jun 02, 2009 | 45.00 | 46.39 | 44.48 | 46.16 | 2,915 | +1.41(+3.15%) |