Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 33.62 | 33.89 | 32.53 | 33.45 | 232,934 | -0.09(-0.27%) |
Sep 29, 2009 | 33.78 | 33.96 | 33.33 | 33.54 | 185,253 | -0.30(-0.87%) |
Sep 28, 2009 | 33.02 | 33.83 | 32.79 | 33.83 | 226,839 | +1.05(+3.20%) |
Sep 25, 2009 | 33.27 | 33.75 | 32.59 | 32.79 | 331,586 | -0.87(-2.60%) |
Sep 24, 2009 | 33.46 | 34.32 | 33.28 | 33.66 | 312,559 | +0.16(+0.48%) |
Sep 23, 2009 | 33.53 | 33.80 | 33.21 | 33.50 | 348,790 | +0.15(+0.44%) |
Sep 22, 2009 | 33.56 | 33.74 | 32.86 | 33.35 | 191,115 | +0.02(+0.06%) |
Sep 21, 2009 | 33.65 | 33.84 | 33.18 | 33.33 | 187,021 | -0.55(-1.63%) |
Sep 18, 2009 | 34.14 | 34.14 | 33.62 | 33.89 | 388,335 | -0.12(-0.34%) |
Sep 17, 2009 | 33.95 | 34.66 | 33.79 | 34.00 | 290,491 | -0.12(-0.34%) |
Sep 16, 2009 | 33.28 | 34.27 | 33.22 | 34.12 | 194,525 | +0.96(+2.91%) |
Sep 15, 2009 | 32.38 | 33.33 | 32.12 | 33.15 | 283,554 | +0.62(+1.90%) |
Sep 14, 2009 | 31.89 | 32.55 | 31.56 | 32.53 | 190,716 | +0.44(+1.36%) |
Sep 11, 2009 | 32.58 | 32.58 | 31.99 | 32.10 | 165,355 | -0.51(-1.58%) |
Sep 10, 2009 | 32.76 | 32.76 | 32.02 | 32.61 | 157,440 | -0.03(-0.08%) |
Sep 09, 2009 | 32.38 | 32.80 | 31.96 | 32.64 | 206,962 | +0.26(+0.81%) |
Sep 08, 2009 | 32.45 | 32.45 | 31.92 | 32.37 | 204,219 | +0.11(+0.34%) |
Sep 04, 2009 | 32.19 | 32.36 | 31.96 | 32.26 | 194,086 | +0.02(+0.06%) |
Sep 03, 2009 | 32.23 | 32.54 | 31.77 | 32.25 | 274,531 | +0.17(+0.54%) |
Sep 02, 2009 | 32.20 | 32.61 | 32.03 | 32.07 | 232,898 | -0.22(-0.68%) |
Sep 01, 2009 | 32.84 | 33.67 | 32.12 | 32.29 | 336,861 | -0.79(-2.39%) |
Aug 31, 2009 | 32.96 | 33.42 | 32.73 | 33.08 | 344,073 | -0.11(-0.33%) |
Aug 28, 2009 | 33.91 | 34.08 | 32.95 | 33.19 | 261,334 | -0.51(-1.53%) |
Aug 27, 2009 | 33.84 | 34.00 | 33.37 | 33.71 | 243,357 | -0.31(-0.91%) |
Aug 26, 2009 | 33.54 | 34.19 | 33.34 | 34.01 | 397,344 | +0.33(+0.97%) |
Aug 25, 2009 | 33.22 | 33.92 | 32.89 | 33.69 | 291,341 | +0.82(+2.49%) |
Aug 24, 2009 | 33.42 | 33.63 | 32.70 | 32.87 | 233,855 | -0.57(-1.69%) |
Aug 21, 2009 | 32.77 | 33.44 | 32.24 | 33.44 | 440,180 | +1.05(+3.26%) |
Aug 20, 2009 | 32.18 | 32.44 | 31.94 | 32.38 | 175,529 | +0.24(+0.74%) |
Aug 19, 2009 | 31.38 | 32.28 | 31.38 | 32.14 | 154,540 | +0.55(+1.73%) |
Aug 18, 2009 | 31.71 | 32.10 | 31.53 | 31.60 | 143,757 | -0.14(-0.45%) |
Aug 17, 2009 | 32.31 | 32.51 | 31.74 | 31.74 | 225,600 | -0.95(-2.89%) |
Aug 14, 2009 | 33.54 | 33.60 | 32.25 | 32.68 | 248,474 | -0.90(-2.68%) |
Aug 13, 2009 | 33.91 | 33.98 | 33.07 | 33.58 | 160,285 | -0.08(-0.25%) |
Aug 12, 2009 | 33.45 | 34.19 | 33.45 | 33.67 | 147,897 | +0.14(+0.40%) |
Aug 11, 2009 | 34.11 | 34.46 | 33.08 | 33.53 | 134,421 | -0.84(-2.43%) |
Aug 10, 2009 | 34.46 | 35.19 | 33.75 | 34.37 | 189,959 | -0.40(-1.15%) |
Aug 07, 2009 | 34.21 | 35.08 | 33.98 | 34.77 | 292,541 | +1.18(+3.52%) |
Aug 06, 2009 | 34.12 | 34.49 | 32.96 | 33.58 | 240,303 | -0.60(-1.77%) |
Aug 05, 2009 | 34.39 | 34.73 | 33.88 | 34.19 | 219,303 | -0.31(-0.89%) |
Aug 04, 2009 | 33.63 | 34.73 | 33.51 | 34.50 | 232,243 | +0.57(+1.67%) |
Aug 03, 2009 | 33.87 | 34.09 | 33.18 | 33.93 | 212,518 | +0.32(+0.94%) |
Jul 31, 2009 | 33.34 | 34.06 | 33.17 | 33.62 | 232,453 | +0.06(+0.17%) |
Jul 30, 2009 | 33.20 | 33.74 | 32.31 | 33.56 | 273,346 | +0.60(+1.81%) |
Jul 29, 2009 | 32.95 | 33.38 | 32.19 | 32.96 | 209,112 | -0.16(-0.49%) |
Jul 28, 2009 | 32.78 | 33.73 | 32.01 | 33.12 | 508,154 | +0.46(+1.42%) |
Jul 27, 2009 | 31.13 | 32.68 | 30.88 | 32.66 | 583,835 | +1.52(+4.90%) |
Jul 24, 2009 | 31.00 | 31.43 | 30.65 | 31.13 | 365,309 | -0.10(-0.31%) |
Jul 23, 2009 | 29.47 | 31.34 | 29.37 | 31.23 | 567,771 | +1.61(+5.43%) |
Jul 22, 2009 | 29.51 | 30.02 | 29.22 | 29.62 | 271,363 | -0.16(-0.54%) |
Jul 21, 2009 | 30.57 | 30.57 | 29.40 | 29.78 | 290,970 | -0.67(-2.20%) |
Jul 20, 2009 | 30.62 | 30.77 | 29.95 | 30.45 | 330,307 | +0.17(+0.57%) |
Jul 17, 2009 | 31.09 | 31.29 | 30.06 | 30.28 | 458,049 | -0.66(-2.14%) |
Jul 16, 2009 | 31.45 | 31.45 | 30.12 | 30.94 | 333,735 | +0.12(+0.38%) |
Jul 15, 2009 | 31.67 | 31.67 | 30.53 | 30.82 | 1,112,773 | -0.19(-0.60%) |
Jul 14, 2009 | 31.91 | 31.91 | 30.84 | 31.01 | 402,003 | -1.01(-3.15%) |
Jul 13, 2009 | 31.37 | 32.02 | 31.06 | 32.02 | 508,735 | +1.08(+3.49%) |
Jul 10, 2009 | 31.33 | 31.33 | 30.66 | 30.94 | 411,846 | -0.21(-0.66%) |
Jul 09, 2009 | 31.26 | 31.78 | 31.07 | 31.15 | 355,314 | +0.25(+0.81%) |
Jul 08, 2009 | 31.14 | 31.52 | 30.29 | 30.89 | 522,896 | -0.13(-0.41%) |
Jul 07, 2009 | 30.97 | 31.24 | 30.19 | 31.02 | 608,526 | +0.35(+1.15%) |
Jul 06, 2009 | 30.32 | 30.79 | 29.97 | 30.67 | 497,455 | +0.15(+0.48%) |
Jul 02, 2009 | 31.45 | 31.48 | 30.44 | 30.52 | 927,179 | -1.39(-4.35%) |