Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 36.64 | 36.99 | 36.64 | 36.84 | 39,393 | -0.52(-1.40%) |
Aug 28, 2009 | 37.92 | 37.92 | 37.25 | 37.36 | 18,431 | -0.16(-0.42%) |
Aug 27, 2009 | 37.35 | 37.71 | 36.92 | 37.52 | 44,590 | +0.23(+0.61%) |
Aug 26, 2009 | 37.49 | 37.57 | 37.12 | 37.29 | 56,637 | -0.25(-0.68%) |
Aug 25, 2009 | 37.57 | 37.92 | 37.42 | 37.54 | 103,862 | +0.21(+0.57%) |
Aug 24, 2009 | 37.54 | 37.80 | 37.24 | 37.33 | 71,658 | +0.03(+0.09%) |
Aug 21, 2009 | 36.78 | 37.40 | 36.65 | 37.30 | 82,314 | +0.85(+2.33%) |
Aug 20, 2009 | 36.07 | 36.52 | 36.00 | 36.45 | 69,052 | +0.50(+1.39%) |
Aug 19, 2009 | 35.70 | 36.15 | 35.46 | 35.95 | 55,237 | +0.09(+0.24%) |
Aug 18, 2009 | 35.42 | 35.96 | 35.42 | 35.86 | 32,274 | +0.46(+1.30%) |
Aug 17, 2009 | 35.69 | 35.69 | 35.18 | 35.40 | 45,069 | -1.08(-2.96%) |
Aug 14, 2009 | 37.04 | 37.05 | 36.18 | 36.48 | 62,664 | -0.64(-1.71%) |
Aug 13, 2009 | 37.39 | 37.45 | 36.71 | 37.12 | 79,370 | +0.16(+0.43%) |
Aug 12, 2009 | 36.42 | 37.30 | 36.27 | 36.96 | 128,052 | +0.61(+1.68%) |
Aug 11, 2009 | 36.61 | 36.61 | 36.09 | 36.34 | 76,866 | -0.46(-1.25%) |
Aug 10, 2009 | 36.92 | 37.11 | 36.58 | 36.81 | 38,762 | -0.34(-0.92%) |
Aug 07, 2009 | 36.52 | 37.45 | 36.52 | 37.15 | 54,259 | +0.89(+2.45%) |
Aug 06, 2009 | 36.39 | 36.46 | 36.03 | 36.26 | 60,077 | +0.09(+0.24%) |
Aug 05, 2009 | 36.47 | 36.49 | 35.85 | 36.17 | 54,218 | -0.22(-0.61%) |
Aug 04, 2009 | 36.00 | 36.46 | 35.86 | 36.39 | 55,839 | +0.18(+0.50%) |
Aug 03, 2009 | 35.70 | 36.29 | 35.50 | 36.21 | 94,331 | +0.75(+2.13%) |
Jul 31, 2009 | 35.25 | 35.69 | 35.24 | 35.46 | 51,838 | +0.15(+0.43%) |
Jul 30, 2009 | 35.11 | 35.71 | 35.11 | 35.30 | 47,981 | +0.75(+2.16%) |
Jul 29, 2009 | 34.49 | 34.65 | 34.20 | 34.56 | 31,816 | -0.29(-0.84%) |
Jul 28, 2009 | 34.67 | 35.08 | 34.43 | 34.85 | 36,234 | -0.05(-0.14%) |
Jul 27, 2009 | 34.85 | 34.98 | 34.46 | 34.90 | 52,397 | +0.21(+0.62%) |
Jul 24, 2009 | 34.46 | 34.71 | 34.17 | 34.69 | 508 | +0.10(+0.28%) |
Jul 23, 2009 | 33.55 | 34.73 | 33.55 | 34.59 | 60,332 | +0.82(+2.42%) |
Jul 22, 2009 | 33.46 | 33.95 | 33.45 | 33.77 | 74,995 | +0.15(+0.45%) |
Jul 21, 2009 | 34.18 | 34.19 | 33.34 | 33.62 | 101,950 | -0.06(-0.19%) |
Jul 20, 2009 | 33.50 | 33.75 | 33.07 | 33.69 | 91,289 | +0.65(+1.97%) |
Jul 17, 2009 | 32.97 | 33.21 | 32.82 | 33.03 | 56,451 | -0.36(-1.07%) |
Jul 16, 2009 | 32.85 | 33.55 | 32.72 | 33.39 | 30,469 | +0.54(+1.64%) |
Jul 15, 2009 | 32.47 | 32.91 | 32.22 | 32.85 | 68,926 | +1.08(+3.40%) |
Jul 14, 2009 | 31.45 | 31.79 | 31.34 | 31.77 | 57,195 | +0.42(+1.34%) |
Jul 13, 2009 | 30.88 | 31.38 | 30.88 | 31.35 | 45,471 | +0.71(+2.33%) |
Jul 10, 2009 | 30.30 | 31.84 | 29.77 | 30.64 | 52,248 | +0.12(+0.39%) |
Jul 09, 2009 | 30.62 | 30.74 | 30.37 | 30.52 | 89,559 | +0.17(+0.58%) |
Jul 08, 2009 | 30.56 | 30.65 | 29.97 | 30.34 | 155,325 | -0.16(-0.52%) |
Jul 07, 2009 | 31.35 | 31.35 | 30.48 | 30.50 | 29,198 | -0.96(-3.05%) |
Jul 06, 2009 | 31.38 | 31.51 | 31.08 | 31.46 | 48,102 | -0.21(-0.65%) |
Jul 02, 2009 | 32.18 | 32.18 | 31.09 | 31.67 | 54,835 | -0.99(-3.04%) |
Jul 01, 2009 | 32.80 | 33.10 | 32.63 | 32.66 | 48,286 | +0.24(+0.73%) |
Jun 30, 2009 | 32.87 | 32.87 | 32.24 | 32.42 | 58,457 | -0.37(-1.14%) |
Jun 29, 2009 | 32.71 | 32.99 | 32.46 | 32.80 | 48,717 | +0.26(+0.81%) |
Jun 26, 2009 | 32.55 | 32.73 | 32.39 | 32.53 | 42,598 | -0.07(-0.22%) |
Jun 25, 2009 | 32.18 | 32.63 | 32.18 | 32.61 | 80,902 | +0.92(+2.91%) |
Jun 24, 2009 | 31.55 | 32.36 | 30.17 | 31.68 | 89,562 | +0.15(+0.48%) |
Jun 23, 2009 | 31.79 | 31.79 | 30.96 | 31.53 | 118,428 | -0.10(-0.33%) |
Jun 22, 2009 | 32.43 | 32.47 | 31.61 | 31.64 | 105,130 | -1.24(-3.77%) |
Jun 19, 2009 | 33.23 | 33.23 | 32.69 | 32.88 | 245,545 | +0.06(+0.17%) |
Jun 18, 2009 | 32.80 | 32.96 | 32.33 | 32.82 | 35,564 | +0.00(+0.00%) |
Jun 17, 2009 | 32.95 | 33.09 | 32.52 | 32.82 | 62,998 | -0.22(-0.67%) |
Jun 16, 2009 | 33.71 | 33.95 | 33.02 | 33.04 | 47,974 | -0.57(-1.70%) |
Jun 15, 2009 | 34.34 | 34.34 | 33.34 | 33.61 | 62,094 | -1.02(-2.96%) |
Jun 12, 2009 | 34.58 | 34.65 | 34.23 | 34.64 | 79,325 | -0.06(-0.16%) |
Jun 11, 2009 | 34.84 | 35.13 | 34.68 | 34.69 | 60,740 | +0.02(+0.07%) |
Jun 10, 2009 | 35.20 | 35.20 | 34.14 | 34.67 | 91,072 | -0.19(-0.55%) |
Jun 09, 2009 | 34.54 | 35.04 | 34.54 | 34.86 | 101,270 | +0.02(+0.07%) |
Jun 08, 2009 | 34.53 | 35.11 | 34.28 | 34.84 | 90,995 | -0.16(-0.45%) |
Jun 05, 2009 | 35.25 | 35.73 | 34.75 | 35.00 | 216,335 | +0.29(+0.82%) |
Jun 04, 2009 | 33.92 | 34.73 | 33.92 | 34.71 | 155,041 | +0.68(+2.01%) |
Jun 03, 2009 | 34.33 | 34.63 | 33.74 | 34.03 | 66,388 | -0.64(-1.85%) |
Jun 02, 2009 | 34.47 | 34.91 | 34.38 | 34.67 | 120,880 | +0.11(+0.32%) |