Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 45.69 | 46.50 | 44.36 | 45.22 | 544,058 | -0.16(-0.36%) |
Sep 29, 2009 | 45.99 | 46.52 | 45.19 | 45.38 | 609,510 | -0.38(-0.83%) |
Sep 28, 2009 | 45.20 | 46.00 | 44.72 | 45.76 | 603,263 | +1.02(+2.28%) |
Sep 25, 2009 | 44.57 | 45.14 | 44.11 | 44.74 | 479,940 | -0.23(-0.51%) |
Sep 24, 2009 | 46.39 | 46.83 | 44.42 | 44.97 | 755,622 | -1.33(-2.87%) |
Sep 23, 2009 | 47.75 | 47.98 | 46.28 | 46.30 | 814,992 | -1.42(-2.98%) |
Sep 22, 2009 | 47.19 | 47.95 | 46.90 | 47.72 | 839,892 | +1.02(+2.19%) |
Sep 21, 2009 | 47.63 | 47.86 | 46.54 | 46.70 | 890,901 | -1.58(-3.26%) |
Sep 18, 2009 | 48.27 | 49.26 | 47.19 | 48.27 | 1,124,173 | -0.66(-1.35%) |
Sep 17, 2009 | 50.59 | 51.51 | 48.37 | 48.93 | 1,552,783 | -0.95(-1.89%) |
Sep 16, 2009 | 48.51 | 52.09 | 48.51 | 49.88 | 1,331,885 | +1.48(+3.06%) |
Sep 15, 2009 | 46.09 | 48.64 | 45.91 | 48.40 | 1,140,544 | +2.63(+5.74%) |
Sep 14, 2009 | 45.13 | 45.80 | 44.71 | 45.77 | 501,482 | +0.33(+0.74%) |
Sep 11, 2009 | 45.16 | 45.90 | 44.56 | 45.44 | 766,931 | +0.39(+0.87%) |
Sep 10, 2009 | 45.60 | 45.89 | 44.57 | 45.05 | 599,268 | -0.73(-1.58%) |
Sep 09, 2009 | 43.83 | 46.15 | 43.27 | 45.77 | 1,227,172 | +1.71(+3.88%) |
Sep 08, 2009 | 43.58 | 44.07 | 42.78 | 44.06 | 1,029,283 | +0.94(+2.17%) |
Sep 04, 2009 | 42.62 | 43.28 | 41.94 | 43.13 | 347,126 | +0.35(+0.83%) |
Sep 03, 2009 | 42.02 | 42.81 | 41.35 | 42.78 | 716,416 | +1.01(+2.42%) |
Sep 02, 2009 | 42.49 | 42.58 | 41.60 | 41.76 | 978,481 | -0.67(-1.57%) |
Sep 01, 2009 | 44.26 | 45.24 | 42.24 | 42.43 | 977,254 | -2.32(-5.18%) |
Aug 31, 2009 | 45.65 | 46.09 | 44.08 | 44.75 | 1,455,468 | -1.60(-3.46%) |
Aug 28, 2009 | 45.85 | 46.47 | 44.67 | 46.35 | 1,167,150 | +1.02(+2.25%) |
Aug 27, 2009 | 42.73 | 45.49 | 42.06 | 45.33 | 1,290,404 | +2.32(+5.39%) |
Aug 26, 2009 | 42.44 | 43.77 | 42.15 | 43.01 | 716,643 | +0.54(+1.28%) |
Aug 25, 2009 | 43.06 | 43.66 | 42.15 | 42.47 | 580,239 | -0.10(-0.25%) |
Aug 24, 2009 | 43.09 | 43.65 | 42.46 | 42.57 | 643,309 | -0.42(-0.98%) |
Aug 21, 2009 | 42.57 | 43.42 | 42.26 | 42.99 | 669,471 | +0.94(+2.22%) |
Aug 20, 2009 | 40.11 | 42.15 | 39.99 | 42.06 | 936,244 | +2.02(+5.05%) |
Aug 19, 2009 | 38.82 | 40.08 | 38.55 | 40.04 | 536,809 | +0.15(+0.38%) |
Aug 18, 2009 | 38.39 | 39.89 | 38.06 | 39.88 | 873,688 | +1.65(+4.32%) |
Aug 17, 2009 | 39.21 | 39.39 | 38.16 | 38.23 | 710,001 | -1.88(-4.69%) |
Aug 14, 2009 | 41.88 | 41.88 | 39.90 | 40.11 | 569,923 | -1.33(-3.20%) |
Aug 13, 2009 | 42.15 | 42.15 | 40.88 | 41.44 | 408,041 | +0.09(+0.21%) |
Aug 12, 2009 | 40.65 | 41.97 | 40.47 | 41.35 | 745,568 | +0.83(+2.05%) |
Aug 11, 2009 | 41.71 | 41.80 | 40.37 | 40.52 | 793,683 | -1.54(-3.65%) |
Aug 10, 2009 | 42.68 | 42.99 | 41.52 | 42.06 | 615,882 | -0.95(-2.20%) |
Aug 07, 2009 | 42.30 | 43.27 | 41.46 | 43.00 | 888,996 | +1.93(+4.69%) |
Aug 06, 2009 | 41.52 | 42.57 | 40.86 | 41.08 | 1,133,022 | -0.15(-0.37%) |
Aug 05, 2009 | 38.00 | 41.35 | 37.08 | 41.23 | 1,510,567 | +3.21(+8.44%) |
Aug 04, 2009 | 36.95 | 38.13 | 36.58 | 38.02 | 1,094,446 | +0.75(+2.02%) |
Aug 03, 2009 | 36.45 | 37.31 | 35.91 | 37.27 | 914,222 | +1.03(+2.85%) |
Jul 31, 2009 | 35.06 | 36.50 | 34.91 | 36.24 | 635,415 | +1.10(+3.12%) |
Jul 30, 2009 | 33.46 | 35.79 | 33.45 | 35.14 | 886,414 | +1.08(+3.17%) |
Jul 29, 2009 | 34.42 | 34.46 | 33.68 | 34.06 | 321,449 | -0.57(-1.65%) |
Jul 28, 2009 | 34.20 | 34.76 | 33.94 | 34.63 | 382,349 | +0.30(+0.86%) |
Jul 27, 2009 | 33.87 | 34.63 | 33.80 | 34.34 | 649,209 | +0.50(+1.47%) |
Jul 24, 2009 | 34.13 | 34.14 | 33.00 | 33.84 | 724 | -0.46(-1.34%) |
Jul 23, 2009 | 32.55 | 34.37 | 32.48 | 34.30 | 1,024,281 | +1.55(+4.72%) |
Jul 22, 2009 | 32.07 | 33.11 | 31.75 | 32.75 | 297,612 | +0.36(+1.12%) |
Jul 21, 2009 | 32.53 | 32.60 | 31.69 | 32.39 | 459,542 | -0.06(-0.18%) |
Jul 20, 2009 | 31.39 | 32.49 | 31.19 | 32.45 | 464,597 | +1.20(+3.85%) |
Jul 17, 2009 | 31.21 | 31.64 | 30.80 | 31.24 | 441,760 | -0.02(-0.06%) |
Jul 16, 2009 | 30.51 | 31.39 | 30.00 | 31.26 | 496,967 | +0.66(+2.15%) |
Jul 15, 2009 | 29.82 | 31.02 | 29.82 | 30.60 | 858,589 | +1.13(+3.82%) |
Jul 14, 2009 | 29.36 | 29.65 | 28.45 | 29.48 | 498,943 | +0.05(+0.16%) |
Jul 13, 2009 | 28.41 | 29.51 | 27.47 | 29.43 | 728,585 | +1.22(+4.33%) |
Jul 10, 2009 | 28.50 | 28.71 | 27.68 | 28.21 | 409,390 | -0.45(-1.57%) |
Jul 09, 2009 | 29.12 | 29.24 | 28.56 | 28.66 | 593,030 | -0.08(-0.27%) |
Jul 08, 2009 | 29.02 | 29.37 | 27.71 | 28.73 | 1,047,571 | -0.31(-1.05%) |
Jul 07, 2009 | 30.70 | 30.70 | 29.00 | 29.04 | 851,989 | -1.73(-5.62%) |
Jul 06, 2009 | 30.89 | 31.30 | 30.26 | 30.77 | 855,601 | -0.26(-0.83%) |
Jul 02, 2009 | 31.43 | 31.88 | 30.96 | 31.02 | 1,318,522 | -0.77(-2.43%) |