Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 42.34 | 43.14 | 42.34 | 42.86 | 9,430 | -0.04(-0.08%) |
Aug 28, 2009 | 42.57 | 42.90 | 42.49 | 42.90 | 3,557 | -0.20(-0.46%) |
Aug 27, 2009 | 44.80 | 44.80 | 42.57 | 43.10 | 15,934 | -2.30(-5.07%) |
Aug 26, 2009 | 45.38 | 45.40 | 44.97 | 45.40 | 8,566 | -0.19(-0.42%) |
Aug 25, 2009 | 45.67 | 45.96 | 45.55 | 45.59 | 13,789 | +1.06(+2.38%) |
Aug 24, 2009 | 45.01 | 45.01 | 44.53 | 44.53 | 2,660 | -0.55(-1.21%) |
Aug 21, 2009 | 45.57 | 45.57 | 44.73 | 45.08 | 11,920 | +0.65(+1.47%) |
Aug 20, 2009 | 44.47 | 44.47 | 44.25 | 44.42 | 14,215 | +0.02(+0.03%) |
Aug 19, 2009 | 41.74 | 45.93 | 41.74 | 44.41 | 23,853 | +2.91(+7.00%) |
Aug 18, 2009 | 41.20 | 41.83 | 41.20 | 41.50 | 1,900 | -0.17(-0.40%) |
Aug 17, 2009 | 41.83 | 41.83 | 41.65 | 41.67 | 1,949 | -1.78(-4.10%) |
Aug 14, 2009 | 43.80 | 43.80 | 43.45 | 43.45 | 8,740 | -1.23(-2.76%) |
Aug 13, 2009 | 45.03 | 45.09 | 44.68 | 44.68 | 16,242 | +0.57(+1.30%) |
Aug 12, 2009 | 43.93 | 44.20 | 43.80 | 44.11 | 19,418 | +0.65(+1.49%) |
Aug 11, 2009 | 43.62 | 43.62 | 43.17 | 43.46 | 15,900 | -1.12(-2.51%) |
Aug 10, 2009 | 44.59 | 44.93 | 44.51 | 44.58 | 10,556 | +0.76(+1.73%) |
Aug 07, 2009 | 43.84 | 43.86 | 43.82 | 43.82 | 535 | +0.43(+0.99%) |
Aug 06, 2009 | 43.66 | 43.66 | 43.39 | 43.39 | 3,400 | -0.85(-1.92%) |
Aug 05, 2009 | 44.26 | 44.37 | 44.24 | 44.24 | 2,529 | -1.21(-2.67%) |
Aug 04, 2009 | 45.39 | 45.45 | 45.39 | 45.45 | 400 | -1.86(-3.93%) |
Aug 03, 2009 | 44.81 | 47.31 | 44.80 | 47.31 | 29,685 | +2.64(+5.91%) |
Jul 31, 2009 | 44.48 | 44.71 | 44.48 | 44.67 | 7,100 | -0.08(-0.18%) |
Jul 30, 2009 | 44.63 | 44.81 | 44.63 | 44.75 | 700 | +1.63(+3.78%) |
Jul 29, 2009 | 43.85 | 43.89 | 43.11 | 43.12 | 9,200 | -1.66(-3.70%) |
Jul 28, 2009 | 44.78 | 44.92 | 44.40 | 44.78 | 10,735 | +0.24(+0.53%) |
Jul 27, 2009 | 44.40 | 44.54 | 44.08 | 44.54 | 7,000 | -0.52(-1.15%) |
Jul 24, 2009 | 44.25 | 45.06 | 44.25 | 45.06 | 896 | +0.50(+1.12%) |
Jul 23, 2009 | 43.46 | 44.93 | 43.46 | 44.56 | 24,145 | +1.65(+3.85%) |
Jul 22, 2009 | 42.29 | 42.91 | 42.19 | 42.91 | 19,840 | -1.32(-2.98%) |
Jul 21, 2009 | 44.23 | 44.23 | 44.23 | 44.23 | 200 | +0.20(+0.46%) |
Jul 20, 2009 | 43.74 | 44.49 | 43.74 | 44.03 | 7,105 | +1.28(+3.00%) |
Jul 17, 2009 | 42.49 | 42.78 | 42.49 | 42.74 | 16,275 | +1.37(+3.31%) |
Jul 16, 2009 | 41.25 | 41.38 | 41.25 | 41.38 | 9,440 | -0.53(-1.26%) |
Jul 15, 2009 | 41.94 | 41.97 | 41.90 | 41.90 | 2,400 | -0.19(-0.44%) |
Jul 14, 2009 | 42.16 | 42.16 | 41.94 | 42.09 | 3,500 | +0.84(+2.03%) |
Jul 13, 2009 | 40.90 | 41.43 | 40.90 | 41.25 | 4,773 | +0.39(+0.96%) |
Jul 10, 2009 | 40.81 | 41.05 | 40.81 | 40.86 | 15,026 | -0.07(-0.17%) |
Jul 09, 2009 | 39.82 | 40.97 | 39.82 | 40.93 | 13,743 | +1.94(+4.98%) |
Jul 08, 2009 | 38.99 | 39.36 | 38.99 | 38.99 | 10,200 | +1.12(+2.96%) |
Jul 07, 2009 | 38.21 | 38.21 | 37.87 | 37.87 | 1,600 | -0.35(-0.92%) |
Jul 06, 2009 | 38.19 | 38.22 | 38.12 | 38.22 | 3,300 | -0.34(-0.88%) |
Jul 02, 2009 | 38.57 | 38.61 | 38.56 | 38.56 | 2,640 | -0.11(-0.28%) |
Jul 01, 2009 | 39.50 | 39.75 | 38.67 | 38.67 | 7,500 | -0.14(-0.36%) |
Jun 30, 2009 | 38.96 | 38.98 | 38.69 | 38.81 | 8,600 | -0.64(-1.62%) |
Jun 29, 2009 | 39.43 | 39.45 | 39.43 | 39.45 | 9,900 | +0.53(+1.36%) |
Jun 26, 2009 | 39.47 | 39.51 | 38.71 | 38.92 | 3,200 | -0.49(-1.24%) |
Jun 25, 2009 | 37.60 | 39.60 | 37.60 | 39.41 | 32,248 | +0.69(+1.78%) |
Jun 24, 2009 | 38.86 | 39.02 | 38.72 | 38.72 | 2,039 | +0.09(+0.23%) |
Jun 23, 2009 | 38.19 | 38.63 | 38.19 | 38.63 | 1,604 | +0.28(+0.73%) |
Jun 22, 2009 | 38.52 | 38.53 | 38.32 | 38.35 | 9,000 | -0.56(-1.44%) |
Jun 19, 2009 | 39.26 | 39.26 | 38.91 | 38.91 | 1,400 | -0.41(-1.04%) |
Jun 18, 2009 | 39.53 | 39.57 | 39.26 | 39.32 | 7,300 | +0.07(+0.18%) |
Jun 17, 2009 | 39.36 | 39.45 | 39.24 | 39.25 | 6,710 | -1.70(-4.15%) |
Jun 16, 2009 | 41.13 | 41.13 | 40.95 | 40.95 | 3,980 | -0.21(-0.51%) |
Jun 15, 2009 | 41.29 | 41.29 | 40.88 | 41.16 | 2,654 | -2.07(-4.79%) |
Jun 12, 2009 | 43.44 | 43.45 | 43.20 | 43.23 | 3,500 | -0.65(-1.48%) |
Jun 11, 2009 | 43.47 | 43.88 | 43.42 | 43.88 | 3,300 | +0.83(+1.93%) |
Jun 10, 2009 | 42.95 | 43.38 | 42.84 | 43.05 | 12,195 | -0.15(-0.35%) |
Jun 09, 2009 | 43.14 | 43.21 | 43.12 | 43.20 | 9,913 | +1.10(+2.61%) |
Jun 08, 2009 | 42.13 | 42.21 | 41.84 | 42.10 | 5,855 | -0.27(-0.64%) |
Jun 05, 2009 | 42.60 | 42.60 | 41.99 | 42.37 | 8,050 | -0.09(-0.21%) |
Jun 04, 2009 | 41.83 | 42.47 | 41.64 | 42.46 | 11,330 | +0.72(+1.72%) |
Jun 03, 2009 | 42.43 | 42.78 | 41.67 | 41.74 | 15,783 | +0.07(+0.17%) |
Jun 02, 2009 | 41.23 | 41.68 | 40.84 | 41.67 | 3,970 | +0.55(+1.34%) |