Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 50.46 | 50.62 | 50.18 | 50.37 | 3,891 | -0.69(-1.35%) |
Oct 29, 2009 | 50.97 | 51.32 | 50.90 | 51.06 | 3,469 | +0.30(+0.59%) |
Oct 28, 2009 | 50.34 | 50.90 | 50.30 | 50.76 | 7,309 | -0.11(-0.21%) |
Oct 27, 2009 | 51.11 | 51.11 | 50.65 | 50.87 | 1,803 | -0.41(-0.80%) |
Oct 26, 2009 | 51.85 | 51.85 | 50.70 | 51.28 | 4,307 | -0.24(-0.47%) |
Oct 23, 2009 | 51.52 | 51.52 | 51.52 | 51.52 | 2,993 | -0.25(-0.48%) |
Oct 22, 2009 | 51.60 | 51.85 | 51.54 | 51.77 | 6,017 | +0.26(+0.50%) |
Oct 21, 2009 | 51.20 | 51.66 | 51.20 | 51.51 | 5,504 | +0.44(+0.86%) |
Oct 20, 2009 | 50.95 | 51.07 | 50.95 | 51.07 | 6,971 | +0.21(+0.41%) |
Oct 19, 2009 | 50.31 | 50.86 | 50.18 | 50.86 | 7,568 | +0.53(+1.05%) |
Oct 16, 2009 | 49.50 | 50.33 | 49.37 | 50.33 | 10,883 | +0.26(+0.52%) |
Oct 15, 2009 | 50.01 | 50.07 | 49.53 | 50.07 | 57,573 | +1.46(+3.00%) |
Oct 14, 2009 | 48.05 | 49.96 | 47.44 | 48.61 | 36,424 | +1.07(+2.25%) |
Oct 13, 2009 | 47.93 | 48.13 | 47.33 | 47.54 | 18,549 | -0.22(-0.46%) |
Oct 12, 2009 | 47.17 | 47.81 | 46.68 | 47.76 | 47,156 | -0.97(-1.99%) |
Oct 09, 2009 | 49.87 | 49.87 | 48.47 | 48.73 | 31,511 | -1.20(-2.40%) |
Oct 08, 2009 | 49.54 | 50.21 | 49.54 | 49.93 | 58,895 | +0.72(+1.46%) |
Oct 06, 2009 | 49.21 | 49.21 | 49.21 | 49.21 | 0 | -0.32(-0.65%) |
Oct 05, 2009 | 46.42 | 49.53 | 46.42 | 49.53 | 9,329 | +3.74(+8.18%) |
Oct 02, 2009 | 46.10 | 46.10 | 45.79 | 45.79 | 2,212 | -1.46(-3.10%) |
Oct 01, 2009 | 48.06 | 48.06 | 47.23 | 47.25 | 7,900 | -0.81(-1.69%) |
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%) |