Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 33.96 | 34.25 | 33.04 | 33.41 | 1,151,908 | -0.72(-2.12%) |
Aug 28, 2009 | 34.01 | 34.35 | 33.63 | 34.13 | 939,997 | +0.24(+0.72%) |
Aug 27, 2009 | 33.18 | 34.20 | 32.57 | 33.88 | 768,542 | +0.82(+2.49%) |
Aug 26, 2009 | 32.67 | 33.20 | 32.28 | 33.06 | 351,043 | +0.31(+0.94%) |
Aug 25, 2009 | 33.29 | 33.92 | 32.71 | 32.75 | 637,153 | -0.26(-0.80%) |
Aug 24, 2009 | 32.98 | 33.81 | 32.83 | 33.02 | 467,478 | +0.24(+0.73%) |
Aug 21, 2009 | 32.67 | 33.03 | 32.45 | 32.78 | 405,150 | +0.17(+0.52%) |
Aug 20, 2009 | 32.80 | 32.80 | 32.21 | 32.61 | 358,291 | +0.18(+0.54%) |
Aug 19, 2009 | 31.73 | 32.60 | 31.70 | 32.43 | 429,246 | +0.36(+1.14%) |
Aug 18, 2009 | 31.70 | 32.18 | 31.68 | 32.07 | 353,881 | +0.25(+0.79%) |
Aug 17, 2009 | 31.74 | 31.97 | 30.87 | 31.82 | 554,265 | -0.57(-1.75%) |
Aug 14, 2009 | 33.00 | 33.03 | 31.80 | 32.38 | 513,645 | -0.65(-1.96%) |
Aug 13, 2009 | 32.61 | 33.08 | 32.22 | 33.03 | 655,620 | +0.53(+1.64%) |
Aug 12, 2009 | 32.26 | 33.13 | 32.13 | 32.49 | 560,381 | +0.08(+0.25%) |
Aug 11, 2009 | 33.03 | 33.11 | 32.04 | 32.41 | 723,623 | -0.89(-2.68%) |
Aug 10, 2009 | 33.80 | 33.80 | 33.09 | 33.30 | 670,360 | -0.48(-1.41%) |
Aug 07, 2009 | 33.71 | 33.92 | 33.16 | 33.78 | 853,721 | +0.55(+1.66%) |
Aug 06, 2009 | 33.96 | 33.96 | 32.87 | 33.23 | 682,847 | -0.55(-1.62%) |
Aug 05, 2009 | 33.29 | 33.78 | 32.69 | 33.78 | 1,296,498 | +0.33(+0.98%) |
Aug 04, 2009 | 33.73 | 34.04 | 33.13 | 33.45 | 770,640 | -0.46(-1.37%) |
Aug 03, 2009 | 33.72 | 34.76 | 33.64 | 33.91 | 1,070,460 | +0.50(+1.50%) |
Jul 31, 2009 | 32.94 | 33.49 | 32.62 | 33.41 | 1,422,253 | +1.66(+5.22%) |
Jul 30, 2009 | 32.66 | 33.25 | 31.64 | 31.75 | 1,052,145 | -0.60(-1.86%) |
Jul 29, 2009 | 31.61 | 32.89 | 31.14 | 32.36 | 2,119,016 | +1.52(+4.93%) |
Jul 28, 2009 | 30.80 | 30.95 | 30.41 | 30.84 | 1,226,152 | +0.16(+0.51%) |
Jul 27, 2009 | 30.84 | 30.90 | 30.38 | 30.68 | 797,025 | +0.03(+0.10%) |
Jul 24, 2009 | 29.23 | 30.76 | 29.23 | 30.65 | 1,041 | +1.19(+4.05%) |
Jul 23, 2009 | 30.67 | 30.88 | 29.25 | 29.45 | 4,277,702 | -1.43(-4.62%) |
Jul 22, 2009 | 31.14 | 31.70 | 30.74 | 30.88 | 1,434,204 | -0.72(-2.27%) |
Jul 21, 2009 | 31.78 | 32.02 | 31.21 | 31.60 | 726,895 | -0.13(-0.40%) |
Jul 20, 2009 | 31.73 | 32.16 | 31.33 | 31.72 | 1,247,657 | +0.30(+0.96%) |
Jul 17, 2009 | 31.19 | 31.57 | 30.80 | 31.42 | 668,742 | +0.06(+0.18%) |
Jul 16, 2009 | 32.06 | 32.24 | 31.13 | 31.36 | 1,398,232 | +0.16(+0.50%) |
Jul 15, 2009 | 31.41 | 32.33 | 31.10 | 31.21 | 1,097,729 | +0.42(+1.37%) |
Jul 14, 2009 | 30.40 | 31.05 | 30.04 | 30.79 | 1,192,093 | +0.30(+0.99%) |
Jul 13, 2009 | 29.39 | 30.67 | 29.30 | 30.48 | 3,767,638 | -1.56(-4.86%) |
Jul 10, 2009 | 32.99 | 33.16 | 31.47 | 32.04 | 1,441,271 | -1.12(-3.37%) |
Jul 09, 2009 | 32.99 | 33.72 | 32.70 | 33.16 | 694,318 | +0.46(+1.40%) |
Jul 08, 2009 | 33.02 | 33.39 | 31.82 | 32.70 | 1,186,649 | -0.31(-0.95%) |
Jul 07, 2009 | 33.36 | 33.85 | 32.98 | 33.02 | 952,113 | -0.79(-2.34%) |
Jul 06, 2009 | 33.14 | 33.87 | 32.82 | 33.81 | 1,255,943 | -0.99(-2.85%) |
Jul 02, 2009 | 34.51 | 34.83 | 34.08 | 34.80 | 587,312 | +0.13(+0.36%) |
Jul 01, 2009 | 34.77 | 35.45 | 34.42 | 34.67 | 1,174,843 | +0.18(+0.53%) |
Jun 30, 2009 | 33.75 | 34.82 | 33.42 | 34.49 | 1,084,893 | +0.65(+1.93%) |
Jun 29, 2009 | 34.01 | 34.39 | 33.73 | 33.84 | 887,101 | +0.60(+1.80%) |
Jun 26, 2009 | 35.06 | 35.29 | 33.24 | 33.24 | 5,523,884 | -2.09(-5.90%) |
Jun 25, 2009 | 34.05 | 35.33 | 34.01 | 35.33 | 1,090,692 | +1.02(+2.97%) |
Jun 24, 2009 | 34.64 | 34.77 | 33.95 | 34.31 | 812,209 | +0.06(+0.18%) |
Jun 23, 2009 | 33.93 | 34.52 | 33.52 | 34.25 | 680,650 | +0.34(+1.00%) |
Jun 22, 2009 | 33.68 | 34.14 | 33.20 | 33.91 | 1,096,024 | -0.67(-1.94%) |
Jun 19, 2009 | 35.42 | 35.56 | 34.25 | 34.58 | 1,189,102 | -0.43(-1.24%) |
Jun 18, 2009 | 34.43 | 35.35 | 34.03 | 35.01 | 904,835 | +0.53(+1.55%) |
Jun 17, 2009 | 34.62 | 35.02 | 33.55 | 34.48 | 2,206,014 | -1.21(-3.38%) |
Jun 16, 2009 | 35.67 | 36.28 | 35.53 | 35.69 | 1,147,100 | +0.01(+0.04%) |
Jun 15, 2009 | 35.99 | 36.26 | 35.35 | 35.67 | 1,095,124 | -0.94(-2.56%) |
Jun 12, 2009 | 36.48 | 36.89 | 35.78 | 36.61 | 911,044 | -0.23(-0.63%) |
Jun 11, 2009 | 36.11 | 37.03 | 35.65 | 36.84 | 909,391 | +0.91(+2.54%) |
Jun 10, 2009 | 36.48 | 36.48 | 35.39 | 35.93 | 1,194,155 | +0.01(+0.02%) |
Jun 09, 2009 | 34.89 | 36.30 | 34.78 | 35.92 | 1,141,987 | +1.03(+2.95%) |
Jun 08, 2009 | 34.27 | 35.16 | 34.19 | 34.89 | 654,953 | -0.18(-0.50%) |
Jun 05, 2009 | 35.73 | 35.75 | 34.71 | 35.07 | 663,562 | -0.16(-0.46%) |
Jun 04, 2009 | 33.83 | 35.62 | 33.79 | 35.23 | 1,189,774 | +1.58(+4.68%) |
Jun 03, 2009 | 33.95 | 34.02 | 32.82 | 33.66 | 584,131 | -0.63(-1.83%) |
Jun 02, 2009 | 34.22 | 34.58 | 33.88 | 34.28 | 726,003 | +0.07(+0.20%) |