Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 47.81 | 48.06 | 47.81 | 48.06 | 2,814 | +1.18(+2.51%) |
Sep 29, 2009 | 46.48 | 46.90 | 46.44 | 46.88 | 2,160 | -0.13(-0.27%) |
Sep 25, 2009 | 47.19 | 47.01 | 47.01 | 47.01 | 5,600 | +0.40(+0.85%) |
Sep 24, 2009 | 47.16 | 47.33 | 46.62 | 46.62 | 4,720 | -1.36(-2.84%) |
Sep 23, 2009 | 49.00 | 49.00 | 47.98 | 47.98 | 9,350 | -0.51(-1.05%) |
Sep 22, 2009 | 47.71 | 48.48 | 47.65 | 48.48 | 5,977 | +1.55(+3.31%) |
Sep 21, 2009 | 47.26 | 47.27 | 46.65 | 46.93 | 4,066 | -0.54(-1.14%) |
Sep 18, 2009 | 47.47 | 47.47 | 47.47 | 47.47 | 400 | +0.64(+1.37%) |
Sep 17, 2009 | 46.85 | 46.85 | 46.83 | 46.83 | 3,630 | -0.00(-0.00%) |
Sep 16, 2009 | 45.74 | 47.10 | 44.60 | 46.83 | 21,750 | -0.62(-1.30%) |
Sep 15, 2009 | 47.28 | 47.47 | 47.28 | 47.45 | 500 | +0.99(+2.13%) |
Sep 14, 2009 | 46.46 | 46.50 | 46.46 | 46.46 | 5,000 | -0.38(-0.81%) |
Sep 11, 2009 | 46.99 | 47.11 | 46.54 | 46.84 | 5,921 | -0.06(-0.13%) |
Sep 10, 2009 | 46.09 | 47.03 | 46.09 | 46.90 | 10,500 | +0.80(+1.74%) |
Sep 09, 2009 | 45.93 | 46.37 | 45.92 | 46.10 | 10,132 | +1.05(+2.32%) |
Sep 08, 2009 | 45.19 | 45.33 | 45.05 | 45.05 | 4,000 | +0.30(+0.68%) |
Sep 04, 2009 | 44.70 | 44.93 | 44.70 | 44.75 | 8,250 | +0.01(+0.02%) |
Sep 03, 2009 | 44.80 | 44.81 | 44.44 | 44.74 | 5,700 | +0.11(+0.25%) |
Sep 02, 2009 | 43.91 | 44.85 | 43.91 | 44.63 | 2,102 | +1.54(+3.57%) |
Sep 01, 2009 | 43.07 | 43.26 | 43.03 | 43.09 | 808 | +0.23(+0.53%) |
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%) |