Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 58.64 | 58.88 | 57.00 | 58.07 | 47,292 | -0.52(-0.90%) |
Sep 29, 2009 | 57.29 | 59.19 | 57.29 | 58.59 | 33,031 | -0.19(-0.32%) |
Sep 28, 2009 | 56.03 | 58.82 | 56.02 | 58.79 | 57,614 | +2.85(+5.09%) |
Sep 25, 2009 | 56.16 | 57.13 | 55.84 | 55.94 | 39,037 | -0.20(-0.35%) |
Sep 24, 2009 | 57.93 | 57.95 | 56.10 | 56.13 | 35,604 | -1.68(-2.90%) |
Sep 23, 2009 | 58.82 | 59.60 | 57.47 | 57.81 | 24,643 | -1.16(-1.96%) |
Sep 22, 2009 | 58.14 | 59.19 | 57.43 | 58.97 | 32,750 | +0.84(+1.44%) |
Sep 21, 2009 | 58.32 | 59.14 | 57.23 | 58.13 | 46,482 | -0.55(-0.94%) |
Sep 18, 2009 | 59.60 | 59.64 | 58.68 | 58.68 | 42,576 | -0.48(-0.81%) |
Sep 17, 2009 | 59.77 | 60.77 | 59.16 | 59.16 | 30,494 | -1.28(-2.12%) |
Sep 16, 2009 | 59.04 | 60.74 | 57.97 | 60.44 | 53,686 | +1.24(+2.10%) |
Sep 15, 2009 | 58.38 | 59.53 | 57.40 | 59.20 | 66,038 | +0.87(+1.50%) |
Sep 14, 2009 | 57.17 | 58.34 | 55.32 | 58.33 | 57,344 | +1.20(+2.10%) |
Sep 11, 2009 | 57.40 | 57.40 | 56.30 | 57.13 | 39,661 | -0.59(-1.03%) |
Sep 10, 2009 | 57.61 | 58.07 | 56.92 | 57.72 | 41,851 | +0.30(+0.52%) |
Sep 09, 2009 | 57.31 | 57.57 | 56.44 | 57.42 | 46,015 | -0.17(-0.30%) |
Sep 08, 2009 | 57.59 | 57.72 | 56.71 | 57.59 | 26,023 | +0.40(+0.70%) |
Sep 04, 2009 | 55.89 | 57.23 | 55.35 | 57.19 | 34,540 | +1.06(+1.88%) |
Sep 03, 2009 | 55.59 | 56.23 | 54.55 | 56.13 | 70,673 | +1.07(+1.94%) |
Sep 02, 2009 | 55.93 | 56.82 | 55.06 | 55.06 | 53,671 | -1.90(-3.34%) |
Sep 01, 2009 | 58.14 | 59.17 | 56.83 | 56.97 | 67,975 | -1.90(-3.23%) |
Aug 31, 2009 | 58.85 | 59.50 | 57.61 | 58.87 | 50,329 | +0.01(+0.02%) |
Aug 28, 2009 | 58.91 | 60.14 | 58.42 | 58.85 | 32,296 | -0.55(-0.93%) |
Aug 27, 2009 | 59.24 | 59.56 | 58.31 | 59.41 | 28,113 | +0.24(+0.40%) |
Aug 26, 2009 | 59.49 | 59.73 | 58.11 | 59.17 | 44,588 | -0.78(-1.30%) |
Aug 25, 2009 | 58.78 | 60.03 | 58.62 | 59.94 | 32,674 | +1.03(+1.75%) |
Aug 24, 2009 | 60.52 | 60.52 | 58.80 | 58.91 | 24,491 | -0.79(-1.32%) |
Aug 21, 2009 | 58.55 | 59.97 | 57.93 | 59.71 | 36,815 | +1.34(+2.29%) |
Aug 20, 2009 | 56.54 | 58.54 | 56.34 | 58.37 | 60,034 | +1.25(+2.20%) |
Aug 19, 2009 | 56.60 | 57.59 | 56.22 | 57.12 | 31,753 | +0.04(+0.07%) |
Aug 18, 2009 | 56.30 | 57.22 | 56.09 | 57.07 | 41,125 | +0.74(+1.32%) |
Aug 17, 2009 | 56.84 | 57.61 | 55.52 | 56.33 | 75,377 | -1.53(-2.64%) |
Aug 14, 2009 | 58.82 | 59.36 | 57.82 | 57.86 | 34,281 | -1.64(-2.75%) |
Aug 13, 2009 | 58.92 | 59.57 | 58.10 | 59.49 | 51,676 | +1.02(+1.74%) |
Aug 12, 2009 | 56.43 | 58.56 | 55.95 | 58.48 | 41,288 | +1.83(+3.22%) |
Aug 11, 2009 | 56.26 | 57.20 | 55.92 | 56.65 | 87,869 | -0.35(-0.61%) |
Aug 10, 2009 | 57.26 | 57.56 | 55.45 | 57.00 | 43,313 | -0.29(-0.50%) |
Aug 07, 2009 | 56.17 | 57.30 | 55.70 | 57.29 | 42,943 | +1.89(+3.41%) |
Aug 06, 2009 | 56.15 | 57.07 | 55.33 | 55.40 | 69,053 | -0.33(-0.60%) |
Aug 05, 2009 | 54.38 | 55.75 | 54.38 | 55.73 | 66,553 | +0.34(+0.62%) |
Aug 04, 2009 | 54.89 | 55.82 | 54.51 | 55.39 | 58,711 | +0.12(+0.22%) |
Aug 03, 2009 | 54.41 | 55.28 | 53.70 | 55.27 | 71,394 | +1.39(+2.58%) |
Jul 31, 2009 | 52.75 | 53.88 | 52.30 | 53.88 | 36,803 | +1.02(+1.92%) |
Jul 30, 2009 | 52.81 | 53.18 | 52.14 | 52.86 | 53,156 | +0.44(+0.83%) |
Jul 29, 2009 | 54.21 | 54.25 | 52.21 | 52.43 | 30,963 | -1.67(-3.09%) |
Jul 28, 2009 | 54.03 | 54.81 | 52.84 | 54.10 | 48,533 | -0.46(-0.85%) |
Jul 27, 2009 | 53.16 | 54.61 | 52.81 | 54.56 | 42,051 | +1.06(+1.99%) |
Jul 24, 2009 | 52.56 | 54.02 | 52.04 | 53.50 | 41,944 | +0.60(+1.13%) |
Jul 23, 2009 | 53.09 | 53.30 | 52.39 | 52.90 | 134,973 | -0.42(-0.79%) |
Jul 22, 2009 | 51.66 | 53.44 | 51.47 | 53.32 | 44,214 | +1.04(+1.98%) |
Jul 21, 2009 | 53.50 | 53.61 | 51.94 | 52.28 | 42,833 | -1.08(-2.03%) |
Jul 20, 2009 | 52.43 | 53.76 | 52.43 | 53.37 | 48,141 | +1.51(+2.92%) |
Jul 17, 2009 | 52.96 | 53.23 | 51.67 | 51.85 | 83,712 | -1.89(-3.53%) |
Jul 16, 2009 | 53.70 | 54.60 | 51.81 | 53.75 | 75,304 | -0.05(-0.09%) |
Jul 15, 2009 | 53.72 | 54.38 | 52.41 | 53.80 | 156,968 | +0.97(+1.85%) |
Jul 14, 2009 | 53.45 | 53.45 | 52.29 | 52.82 | 94,825 | -0.33(-0.63%) |
Jul 13, 2009 | 50.71 | 53.19 | 49.72 | 53.16 | 117,992 | +3.30(+6.62%) |
Jul 10, 2009 | 49.69 | 50.44 | 48.62 | 49.86 | 78,401 | +0.14(+0.29%) |
Jul 09, 2009 | 49.66 | 49.71 | 48.67 | 49.71 | 75,804 | +0.89(+1.81%) |
Jul 08, 2009 | 49.71 | 50.39 | 48.52 | 48.83 | 126,260 | -0.48(-0.97%) |
Jul 07, 2009 | 50.80 | 51.55 | 49.22 | 49.30 | 83,326 | -1.63(-3.20%) |
Jul 06, 2009 | 50.68 | 51.30 | 49.85 | 50.93 | 113,615 | +0.56(+1.11%) |
Jul 02, 2009 | 51.15 | 52.30 | 50.37 | 50.37 | 93,253 | -1.55(-2.98%) |