Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 33.66 | 33.71 | 33.29 | 33.54 | 194,507 | -0.13(-0.38%) |
Sep 29, 2009 | 33.90 | 33.97 | 33.57 | 33.66 | 117,956 | -0.24(-0.71%) |
Sep 28, 2009 | 33.93 | 34.37 | 33.85 | 33.91 | 111,256 | +0.17(+0.50%) |
Sep 25, 2009 | 33.45 | 33.94 | 33.45 | 33.74 | 88,464 | +0.10(+0.31%) |
Sep 24, 2009 | 33.62 | 33.75 | 33.44 | 33.63 | 130,340 | +0.14(+0.41%) |
Sep 23, 2009 | 33.70 | 33.87 | 33.49 | 33.49 | 235,314 | -0.27(-0.79%) |
Sep 22, 2009 | 34.36 | 34.48 | 33.71 | 33.76 | 133,192 | -0.28(-0.83%) |
Sep 21, 2009 | 34.16 | 34.20 | 34.00 | 34.04 | 63,811 | -0.23(-0.68%) |
Sep 18, 2009 | 34.36 | 34.50 | 34.24 | 34.28 | 235,993 | -0.06(-0.16%) |
Sep 17, 2009 | 34.04 | 34.42 | 33.92 | 34.33 | 62,919 | +0.75(+2.23%) |
Sep 16, 2009 | 33.69 | 34.03 | 33.46 | 33.58 | 56,887 | -0.03(-0.10%) |
Sep 15, 2009 | 33.36 | 33.64 | 33.25 | 33.62 | 89,956 | +0.30(+0.89%) |
Sep 14, 2009 | 33.20 | 33.56 | 33.20 | 33.32 | 111,403 | +0.01(+0.02%) |
Sep 11, 2009 | 33.49 | 33.56 | 33.12 | 33.31 | 279,577 | -0.29(-0.86%) |
Sep 10, 2009 | 33.94 | 33.96 | 33.31 | 33.60 | 104,620 | -0.29(-0.86%) |
Sep 09, 2009 | 34.03 | 34.26 | 33.74 | 33.89 | 68,563 | -0.14(-0.40%) |
Sep 08, 2009 | 33.83 | 34.11 | 33.36 | 34.03 | 242,739 | +0.35(+1.03%) |
Sep 04, 2009 | 33.51 | 33.78 | 33.28 | 33.68 | 89,446 | +0.00(+0.00%) |
Sep 03, 2009 | 33.83 | 33.93 | 33.27 | 33.68 | 82,952 | -0.14(-0.40%) |
Sep 02, 2009 | 33.75 | 33.89 | 33.52 | 33.82 | 292,161 | +0.06(+0.17%) |
Sep 01, 2009 | 33.62 | 33.85 | 33.10 | 33.76 | 304,619 | -0.13(-0.38%) |
Aug 31, 2009 | 34.30 | 34.54 | 33.58 | 33.89 | 142,358 | -0.62(-1.80%) |
Aug 28, 2009 | 35.35 | 35.35 | 34.31 | 34.51 | 120,950 | -0.68(-1.92%) |
Aug 27, 2009 | 35.28 | 35.28 | 34.90 | 35.19 | 75,265 | -0.11(-0.32%) |
Aug 26, 2009 | 34.98 | 35.42 | 34.97 | 35.30 | 101,160 | +0.18(+0.50%) |
Aug 25, 2009 | 35.48 | 35.52 | 35.06 | 35.12 | 75,787 | -0.09(-0.25%) |
Aug 24, 2009 | 35.34 | 35.38 | 35.01 | 35.21 | 96,590 | -0.02(-0.07%) |
Aug 21, 2009 | 34.62 | 35.28 | 34.48 | 35.23 | 177,758 | +0.68(+1.96%) |
Aug 20, 2009 | 34.27 | 34.56 | 34.27 | 34.56 | 69,727 | +0.11(+0.33%) |
Aug 19, 2009 | 33.86 | 34.46 | 33.86 | 34.44 | 138,449 | +0.19(+0.54%) |
Aug 18, 2009 | 34.57 | 34.57 | 34.03 | 34.26 | 154,837 | -0.02(-0.07%) |
Aug 17, 2009 | 34.17 | 34.54 | 34.17 | 34.28 | 123,715 | -0.37(-1.07%) |
Aug 14, 2009 | 34.77 | 34.77 | 34.03 | 34.65 | 159,298 | -0.02(-0.07%) |
Aug 13, 2009 | 34.99 | 34.99 | 34.27 | 34.68 | 114,156 | -0.14(-0.39%) |
Aug 12, 2009 | 34.38 | 35.01 | 34.29 | 34.82 | 140,375 | +0.29(+0.84%) |
Aug 11, 2009 | 34.19 | 34.59 | 33.89 | 34.53 | 193,794 | +0.16(+0.47%) |
Aug 10, 2009 | 34.11 | 34.44 | 33.97 | 34.36 | 120,439 | -0.01(-0.02%) |
Aug 07, 2009 | 34.29 | 34.75 | 34.11 | 34.37 | 203,567 | +0.49(+1.45%) |
Aug 06, 2009 | 34.23 | 34.29 | 33.65 | 33.88 | 213,965 | -0.25(-0.73%) |
Aug 05, 2009 | 34.65 | 34.86 | 33.76 | 34.13 | 272,055 | -0.56(-1.60%) |
Aug 04, 2009 | 35.14 | 35.14 | 34.02 | 34.69 | 378,297 | -1.53(-4.22%) |
Aug 03, 2009 | 36.10 | 36.27 | 35.59 | 36.22 | 141,718 | +0.28(+0.78%) |
Jul 31, 2009 | 36.33 | 36.52 | 35.87 | 35.93 | 180,509 | -0.60(-1.63%) |
Jul 30, 2009 | 36.16 | 37.03 | 36.07 | 36.53 | 155,468 | +0.66(+1.84%) |
Jul 29, 2009 | 35.60 | 36.19 | 35.35 | 35.87 | 101,025 | -0.33(-0.91%) |
Jul 28, 2009 | 35.79 | 36.22 | 35.74 | 36.20 | 98,845 | +0.23(+0.63%) |
Jul 27, 2009 | 36.04 | 36.26 | 35.89 | 35.97 | 69,685 | -0.50(-1.37%) |
Jul 24, 2009 | 35.60 | 36.48 | 35.52 | 36.47 | 1,175 | +0.52(+1.46%) |
Jul 23, 2009 | 35.15 | 36.47 | 35.00 | 35.95 | 148,526 | +0.62(+1.75%) |
Jul 22, 2009 | 34.86 | 35.45 | 34.86 | 35.33 | 119,427 | +0.22(+0.62%) |
Jul 21, 2009 | 35.10 | 35.11 | 34.66 | 35.11 | 84,524 | +0.14(+0.41%) |
Jul 20, 2009 | 35.16 | 35.27 | 34.49 | 34.97 | 101,285 | +0.10(+0.28%) |
Jul 17, 2009 | 35.35 | 35.51 | 34.81 | 34.87 | 112,317 | -0.45(-1.28%) |
Jul 16, 2009 | 34.73 | 35.44 | 34.57 | 35.32 | 115,619 | +0.16(+0.46%) |
Jul 15, 2009 | 35.06 | 35.31 | 34.43 | 35.16 | 197,353 | +0.43(+1.23%) |
Jul 14, 2009 | 35.09 | 35.09 | 34.28 | 34.73 | 73,757 | -0.27(-0.76%) |
Jul 13, 2009 | 34.28 | 35.02 | 34.15 | 35.00 | 130,791 | +0.43(+1.26%) |
Jul 10, 2009 | 34.41 | 34.65 | 34.23 | 34.57 | 106,690 | +0.03(+0.09%) |
Jul 09, 2009 | 35.29 | 35.29 | 34.47 | 34.53 | 115,485 | -0.46(-1.31%) |
Jul 08, 2009 | 35.27 | 35.51 | 34.70 | 34.99 | 184,864 | -0.10(-0.28%) |
Jul 07, 2009 | 35.97 | 35.97 | 35.09 | 35.09 | 102,204 | -0.77(-2.15%) |
Jul 06, 2009 | 35.02 | 35.92 | 34.95 | 35.86 | 111,515 | +0.82(+2.34%) |
Jul 02, 2009 | 35.56 | 35.66 | 34.93 | 35.04 | 138,978 | -1.17(-3.22%) |