Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 34.18 | 34.97 | 33.80 | 34.48 | 6,320,400 | +0.33(+0.97%) |
Sep 29, 2009 | 34.35 | 34.71 | 34.05 | 34.15 | 4,249,700 | -0.22(-0.64%) |
Sep 28, 2009 | 33.91 | 34.61 | 33.81 | 34.37 | 4,023,200 | +0.39(+1.15%) |
Sep 25, 2009 | 33.79 | 33.99 | 33.50 | 33.98 | 6,069,400 | +0.10(+0.30%) |
Sep 24, 2009 | 34.65 | 34.69 | 33.60 | 33.88 | 7,636,100 | +7.86(+30.21%) |
Sep 23, 2009 | 26.77 | 26.92 | 26.02 | 26.02 | 5,587,567 | -0.63(-2.36%) |
Sep 22, 2009 | 26.59 | 26.87 | 26.38 | 26.65 | 4,306,760 | +0.42(+1.60%) |
Sep 21, 2009 | 26.81 | 27.00 | 25.97 | 26.23 | 5,271,054 | -1.15(-4.20%) |
Sep 18, 2009 | 27.69 | 27.90 | 27.37 | 27.38 | 4,186,659 | -6.79(-19.87%) |
Sep 17, 2009 | 34.19 | 34.46 | 33.93 | 34.17 | 6,490,400 | -0.26(-0.76%) |
Sep 16, 2009 | 33.41 | 34.48 | 33.41 | 34.43 | 6,403,800 | +0.93(+2.78%) |
Sep 15, 2009 | 33.53 | 33.65 | 33.06 | 33.50 | 7,391,000 | +0.06(+0.18%) |
Sep 14, 2009 | 32.69 | 33.48 | 32.54 | 33.44 | 6,152,800 | +0.50(+1.52%) |
Sep 11, 2009 | 32.87 | 33.38 | 32.76 | 32.94 | 5,578,000 | -0.35(-1.05%) |
Sep 10, 2009 | 32.74 | 33.49 | 32.66 | 33.29 | 6,659,500 | +0.66(+2.02%) |
Sep 09, 2009 | 32.32 | 32.78 | 32.22 | 32.63 | 3,508,100 | +0.30(+0.93%) |
Sep 08, 2009 | 32.55 | 32.76 | 32.30 | 32.33 | 5,080,400 | +0.18(+0.56%) |
Sep 04, 2009 | 31.88 | 32.30 | 31.55 | 32.15 | 5,466,600 | +0.44(+1.39%) |
Sep 03, 2009 | 31.21 | 31.80 | 30.99 | 31.71 | 5,103,100 | +0.62(+1.99%) |
Sep 02, 2009 | 30.96 | 31.58 | 30.89 | 31.09 | 5,914,500 | -0.09(-0.29%) |
Sep 01, 2009 | 31.49 | 32.34 | 30.99 | 31.18 | 6,545,400 | -0.51(-1.61%) |
Aug 31, 2009 | 31.59 | 31.71 | 31.26 | 31.69 | 4,588,700 | -0.10(-0.31%) |
Aug 28, 2009 | 31.97 | 32.16 | 31.55 | 31.79 | 4,749,500 | +0.13(+0.41%) |
Aug 27, 2009 | 31.38 | 31.81 | 30.57 | 31.66 | 5,766,600 | +0.17(+0.54%) |
Aug 26, 2009 | 31.97 | 31.99 | 31.11 | 31.49 | 6,827,800 | -0.47(-1.47%) |
Aug 25, 2009 | 32.40 | 32.60 | 31.90 | 31.96 | 5,993,400 | -0.22(-0.68%) |
Aug 24, 2009 | 32.26 | 32.49 | 32.00 | 32.18 | 6,160,100 | +0.20(+0.63%) |
Aug 21, 2009 | 31.60 | 32.10 | 31.46 | 31.98 | 5,015,800 | +0.33(+1.04%) |
Aug 20, 2009 | 30.78 | 31.67 | 30.73 | 31.65 | 4,647,800 | +0.79(+2.56%) |
Aug 19, 2009 | 30.33 | 30.95 | 30.32 | 30.86 | 5,732,500 | +0.12(+0.39%) |
Aug 18, 2009 | 30.34 | 30.86 | 30.34 | 30.74 | 3,633,200 | +0.47(+1.55%) |
Aug 17, 2009 | 30.35 | 30.53 | 30.01 | 30.27 | 8,073,900 | -0.84(-2.70%) |
Aug 14, 2009 | 32.29 | 32.29 | 30.97 | 31.11 | 7,253,200 | -0.99(-3.08%) |
Aug 13, 2009 | 31.93 | 32.32 | 31.53 | 32.10 | 5,888,200 | +0.47(+1.49%) |
Aug 12, 2009 | 30.90 | 32.00 | 30.90 | 31.63 | 5,782,900 | +0.83(+2.69%) |
Aug 11, 2009 | 31.07 | 31.18 | 30.25 | 30.80 | 5,184,200 | -0.45(-1.44%) |
Aug 10, 2009 | 31.17 | 31.69 | 31.00 | 31.25 | 4,680,700 | +0.12(+0.39%) |
Aug 07, 2009 | 31.20 | 31.37 | 30.86 | 31.13 | 4,053,300 | +0.28(+0.91%) |
Aug 06, 2009 | 30.96 | 31.11 | 30.50 | 30.85 | 5,449,500 | +0.07(+0.23%) |
Aug 05, 2009 | 30.81 | 31.08 | 30.30 | 30.78 | 4,929,000 | -0.11(-0.36%) |
Aug 04, 2009 | 30.49 | 31.02 | 30.40 | 30.89 | 5,499,100 | +0.24(+0.78%) |
Aug 03, 2009 | 30.46 | 30.89 | 30.39 | 30.65 | 7,967,900 | +0.43(+1.42%) |
Jul 31, 2009 | 29.94 | 30.57 | 29.76 | 30.22 | 12,153,400 | +0.58(+1.96%) |
Jul 30, 2009 | 29.22 | 31.46 | 29.21 | 29.64 | 11,856,500 | +0.84(+2.92%) |
Jul 29, 2009 | 29.00 | 29.23 | 28.55 | 28.80 | 5,129,800 | -0.51(-1.74%) |
Jul 28, 2009 | 29.11 | 29.76 | 28.93 | 29.31 | 5,500,100 | -0.10(-0.34%) |
Jul 27, 2009 | 29.34 | 29.90 | 28.86 | 29.41 | 8,607,600 | +0.03(+0.10%) |
Jul 24, 2009 | 29.34 | 29.39 | 28.94 | 29.38 | 4,968,600 | +0.07(+0.24%) |
Jul 23, 2009 | 29.09 | 29.50 | 28.99 | 29.31 | 8,913,600 | +0.25(+0.86%) |
Jul 22, 2009 | 28.76 | 29.51 | 28.76 | 29.06 | 6,009,900 | +0.05(+0.17%) |
Jul 21, 2009 | 29.42 | 29.63 | 28.78 | 29.01 | 6,830,700 | +5.93(+25.69%) |
Jul 20, 2009 | 22.50 | 23.47 | 22.11 | 23.08 | 11,268,873 | -5.43(-19.05%) |
Jul 17, 2009 | 28.47 | 28.60 | 27.80 | 28.51 | 5,741,100 | +0.07(+0.25%) |
Jul 16, 2009 | 27.62 | 28.59 | 27.58 | 28.44 | 5,890,100 | +0.82(+2.97%) |
Jul 15, 2009 | 27.37 | 27.80 | 27.12 | 27.62 | 7,742,000 | +0.71(+2.64%) |
Jul 14, 2009 | 26.94 | 27.14 | 26.72 | 26.91 | 5,709,900 | +0.01(+0.04%) |
Jul 13, 2009 | 26.25 | 26.92 | 26.14 | 26.90 | 8,091,800 | +0.62(+2.36%) |
Jul 10, 2009 | 25.67 | 26.37 | 25.64 | 26.28 | 6,133,000 | +0.54(+2.10%) |
Jul 09, 2009 | 25.77 | 26.02 | 25.54 | 25.74 | 5,066,300 | +5.96(+30.13%) |
Jul 08, 2009 | 19.85 | 20.47 | 19.43 | 19.78 | 6,315,934 | -5.77(-22.58%) |
Jul 07, 2009 | 25.81 | 26.17 | 25.47 | 25.55 | 7,169,600 | -0.48(-1.84%) |
Jul 06, 2009 | 25.63 | 26.07 | 25.27 | 26.03 | 7,192,700 | +0.09(+0.35%) |
Jul 02, 2009 | 25.86 | 26.42 | 25.80 | 25.94 | 3,653,500 | -0.48(-1.82%) |