Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 50.99 | 51.03 | 50.84 | 50.97 | 52,027 | +0.11(+0.21%) |
Aug 28, 2009 | 50.83 | 50.86 | 50.75 | 50.86 | 91,383 | +0.04(+0.07%) |
Aug 27, 2009 | 50.84 | 50.84 | 50.71 | 50.82 | 128,272 | +0.02(+0.03%) |
Aug 26, 2009 | 50.83 | 50.83 | 50.78 | 50.81 | 80,717 | -0.07(-0.13%) |
Aug 25, 2009 | 50.70 | 50.87 | 50.58 | 50.87 | 118,199 | +0.30(+0.59%) |
Aug 24, 2009 | 50.74 | 50.94 | 50.42 | 50.57 | 154,503 | -0.17(-0.34%) |
Aug 21, 2009 | 50.69 | 50.74 | 50.63 | 50.74 | 55,574 | +0.33(+0.65%) |
Aug 20, 2009 | 50.59 | 50.65 | 50.42 | 50.42 | 48,638 | -0.06(-0.12%) |
Aug 19, 2009 | 50.42 | 50.48 | 50.24 | 50.48 | 32,214 | +0.31(+0.62%) |
Aug 18, 2009 | 50.47 | 50.54 | 50.09 | 50.17 | 121,236 | -0.10(-0.21%) |
Aug 17, 2009 | 50.49 | 50.49 | 49.87 | 50.27 | 119,172 | -0.34(-0.68%) |
Aug 14, 2009 | 50.49 | 50.64 | 50.24 | 50.61 | 82,409 | +0.42(+0.85%) |
Aug 13, 2009 | 50.51 | 50.51 | 50.05 | 50.19 | 89,896 | -0.27(-0.54%) |
Aug 12, 2009 | 50.37 | 50.49 | 50.25 | 50.46 | 54,774 | -0.14(-0.28%) |
Aug 11, 2009 | 50.54 | 50.64 | 50.49 | 50.60 | 72,015 | -0.02(-0.03%) |
Aug 10, 2009 | 50.66 | 50.70 | 50.26 | 50.62 | 68,350 | -0.10(-0.19%) |
Aug 07, 2009 | 50.77 | 50.79 | 50.55 | 50.72 | 77,108 | -0.03(-0.06%) |
Aug 06, 2009 | 50.69 | 50.77 | 50.50 | 50.75 | 104,853 | +0.17(+0.33%) |
Aug 05, 2009 | 50.23 | 50.59 | 50.18 | 50.58 | 177,693 | +0.34(+0.68%) |
Aug 04, 2009 | 50.36 | 50.44 | 50.05 | 50.24 | 267,729 | +0.02(+0.04%) |
Aug 03, 2009 | 50.12 | 50.22 | 50.05 | 50.22 | 100,194 | +0.24(+0.47%) |
Jul 31, 2009 | 49.88 | 50.18 | 49.80 | 49.99 | 127,757 | +0.24(+0.47%) |
Jul 30, 2009 | 49.86 | 49.90 | 49.74 | 49.75 | 99,437 | +0.13(+0.26%) |
Jul 29, 2009 | 49.88 | 49.89 | 49.62 | 49.62 | 47,371 | -0.29(-0.58%) |
Jul 28, 2009 | 49.89 | 49.93 | 49.64 | 49.91 | 73,683 | +0.01(+0.02%) |
Jul 27, 2009 | 49.70 | 49.90 | 49.52 | 49.90 | 61,235 | +0.29(+0.58%) |
Jul 24, 2009 | 49.29 | 49.62 | 49.27 | 49.61 | 942 | +0.23(+0.46%) |
Jul 23, 2009 | 49.30 | 49.54 | 49.15 | 49.38 | 79,306 | -0.04(-0.08%) |
Jul 22, 2009 | 49.30 | 49.43 | 49.15 | 49.42 | 55,201 | +0.16(+0.32%) |
Jul 21, 2009 | 49.08 | 49.27 | 48.90 | 49.27 | 85,772 | +0.27(+0.56%) |
Jul 20, 2009 | 48.94 | 48.99 | 48.81 | 48.99 | 65,645 | +0.19(+0.38%) |
Jul 17, 2009 | 48.79 | 48.81 | 48.76 | 48.81 | 163,350 | +0.07(+0.15%) |
Jul 16, 2009 | 48.57 | 48.73 | 48.32 | 48.73 | 73,897 | +0.36(+0.75%) |
Jul 15, 2009 | 48.63 | 48.65 | 48.37 | 48.37 | 93,260 | -0.07(-0.14%) |
Jul 14, 2009 | 48.48 | 48.50 | 48.38 | 48.44 | 54,564 | +0.08(+0.16%) |
Jul 13, 2009 | 48.32 | 48.42 | 48.29 | 48.36 | 770,028 | +0.07(+0.14%) |
Jul 10, 2009 | 48.01 | 48.32 | 47.86 | 48.29 | 43,421 | +0.54(+1.13%) |
Jul 09, 2009 | 47.98 | 48.06 | 47.63 | 47.76 | 107,589 | -0.27(-0.57%) |
Jul 08, 2009 | 48.46 | 48.46 | 47.86 | 48.03 | 96,081 | -0.18(-0.37%) |
Jul 07, 2009 | 48.42 | 48.44 | 48.05 | 48.21 | 14,475 | -0.19(-0.40%) |
Jul 06, 2009 | 48.62 | 48.62 | 48.17 | 48.40 | 37,304 | -0.15(-0.31%) |
Jul 02, 2009 | 48.31 | 48.60 | 48.29 | 48.55 | 54,523 | -0.02(-0.03%) |
Jul 01, 2009 | 48.50 | 48.64 | 48.42 | 48.56 | 198,316 | -0.16(-0.33%) |
Jun 30, 2009 | 48.73 | 48.74 | 48.58 | 48.72 | 47,387 | +0.15(+0.31%) |
Jun 29, 2009 | 48.38 | 48.58 | 48.25 | 48.57 | 41,297 | +0.25(+0.51%) |
Jun 26, 2009 | 47.90 | 48.33 | 47.86 | 48.33 | 35,276 | +0.73(+1.52%) |
Jun 25, 2009 | 47.84 | 48.06 | 47.60 | 47.60 | 51,733 | +0.04(+0.09%) |
Jun 24, 2009 | 47.68 | 47.86 | 47.35 | 47.56 | 37,022 | +0.27(+0.58%) |
Jun 23, 2009 | 47.90 | 47.94 | 47.28 | 47.28 | 28,916 | -0.60(-1.25%) |
Jun 22, 2009 | 48.36 | 48.60 | 47.61 | 47.89 | 126,372 | -0.33(-0.69%) |
Jun 19, 2009 | 48.58 | 48.63 | 47.99 | 48.22 | 59,926 | -0.43(-0.88%) |
Jun 18, 2009 | 48.67 | 48.84 | 48.58 | 48.65 | 107,938 | -0.24(-0.49%) |
Jun 17, 2009 | 48.43 | 48.90 | 48.25 | 48.88 | 159,543 | +0.68(+1.41%) |
Jun 16, 2009 | 48.62 | 48.66 | 48.21 | 48.21 | 80,319 | -0.38(-0.78%) |
Jun 15, 2009 | 48.33 | 48.59 | 48.25 | 48.58 | 43,558 | -0.25(-0.51%) |
Jun 12, 2009 | 48.56 | 48.87 | 48.41 | 48.83 | 38,873 | +0.44(+0.90%) |
Jun 11, 2009 | 48.35 | 48.49 | 48.11 | 48.40 | 126,486 | +0.23(+0.48%) |
Jun 10, 2009 | 48.91 | 48.94 | 48.15 | 48.17 | 272,564 | -0.51(-1.05%) |
Jun 09, 2009 | 49.03 | 49.03 | 48.63 | 48.68 | 37,761 | +0.01(+0.02%) |
Jun 08, 2009 | 48.99 | 48.99 | 48.67 | 48.67 | 53,104 | -0.45(-0.92%) |
Jun 05, 2009 | 49.17 | 49.17 | 48.89 | 49.12 | 38,491 | -0.07(-0.14%) |
Jun 04, 2009 | 49.16 | 49.21 | 49.10 | 49.19 | 109,717 | +0.08(+0.16%) |
Jun 03, 2009 | 49.25 | 49.26 | 48.94 | 49.11 | 68,769 | -0.06(-0.13%) |
Jun 02, 2009 | 48.59 | 49.19 | 48.59 | 49.17 | 112,067 | +0.36(+0.74%) |