Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 51.15 | 51.19 | 51.00 | 51.13 | 51,863 | +0.11(+0.21%) |
Aug 28, 2009 | 50.99 | 51.02 | 50.91 | 51.02 | 91,097 | +0.04(+0.07%) |
Aug 27, 2009 | 51.00 | 51.00 | 50.87 | 50.98 | 127,870 | +0.02(+0.03%) |
Aug 26, 2009 | 50.99 | 50.99 | 50.94 | 50.97 | 80,464 | -0.07(-0.13%) |
Aug 25, 2009 | 50.86 | 51.03 | 50.74 | 51.03 | 117,828 | +0.30(+0.59%) |
Aug 24, 2009 | 50.90 | 51.10 | 50.58 | 50.73 | 154,018 | -0.17(-0.34%) |
Aug 21, 2009 | 50.85 | 50.90 | 50.78 | 50.90 | 55,399 | +0.33(+0.65%) |
Aug 20, 2009 | 50.75 | 50.81 | 50.58 | 50.58 | 48,485 | -0.06(-0.12%) |
Aug 19, 2009 | 50.58 | 50.64 | 50.39 | 50.64 | 32,113 | +0.31(+0.62%) |
Aug 18, 2009 | 50.63 | 50.70 | 50.24 | 50.33 | 120,856 | -0.10(-0.21%) |
Aug 17, 2009 | 50.65 | 50.65 | 50.03 | 50.43 | 118,798 | -0.34(-0.68%) |
Aug 14, 2009 | 50.64 | 50.79 | 50.39 | 50.77 | 82,150 | +0.43(+0.85%) |
Aug 13, 2009 | 50.67 | 50.67 | 50.20 | 50.35 | 89,614 | -0.28(-0.54%) |
Aug 12, 2009 | 50.53 | 50.65 | 50.41 | 50.62 | 54,602 | -0.14(-0.28%) |
Aug 11, 2009 | 50.70 | 50.79 | 50.64 | 50.76 | 71,789 | -0.02(-0.03%) |
Aug 10, 2009 | 50.82 | 50.86 | 50.42 | 50.78 | 68,136 | -0.10(-0.19%) |
Aug 07, 2009 | 50.92 | 50.95 | 50.71 | 50.88 | 76,866 | -0.03(-0.06%) |
Aug 06, 2009 | 50.85 | 50.92 | 50.65 | 50.91 | 104,524 | +0.17(+0.33%) |
Aug 05, 2009 | 50.38 | 50.75 | 50.34 | 50.74 | 177,135 | +0.35(+0.68%) |
Aug 04, 2009 | 50.52 | 50.60 | 50.21 | 50.40 | 266,889 | +0.02(+0.04%) |
Aug 03, 2009 | 50.28 | 50.38 | 50.20 | 50.38 | 99,879 | +0.24(+0.47%) |
Jul 31, 2009 | 50.04 | 50.34 | 49.95 | 50.14 | 127,356 | +0.24(+0.47%) |
Jul 30, 2009 | 50.02 | 50.06 | 49.90 | 49.91 | 99,125 | +0.13(+0.26%) |
Jul 29, 2009 | 50.04 | 50.05 | 49.78 | 49.78 | 47,223 | -0.29(-0.58%) |
Jul 28, 2009 | 50.05 | 50.08 | 49.80 | 50.07 | 73,452 | +0.01(+0.02%) |
Jul 27, 2009 | 49.85 | 50.06 | 49.68 | 50.06 | 61,043 | +0.29(+0.58%) |
Jul 24, 2009 | 49.45 | 49.77 | 49.43 | 49.77 | 939 | +0.23(+0.46%) |
Jul 23, 2009 | 49.45 | 49.69 | 49.30 | 49.54 | 79,057 | -0.04(-0.08%) |
Jul 22, 2009 | 49.45 | 49.58 | 49.30 | 49.58 | 55,028 | +0.16(+0.32%) |
Jul 21, 2009 | 49.23 | 49.42 | 49.06 | 49.42 | 85,503 | +0.28(+0.56%) |
Jul 20, 2009 | 49.10 | 49.15 | 48.96 | 49.15 | 65,439 | +0.19(+0.38%) |
Jul 17, 2009 | 48.94 | 48.96 | 48.91 | 48.96 | 162,838 | +0.07(+0.15%) |
Jul 16, 2009 | 48.73 | 48.89 | 48.47 | 48.89 | 73,666 | +0.36(+0.75%) |
Jul 15, 2009 | 48.78 | 48.80 | 48.52 | 48.52 | 92,967 | -0.07(-0.14%) |
Jul 14, 2009 | 48.63 | 48.65 | 48.53 | 48.59 | 54,392 | +0.08(+0.16%) |
Jul 13, 2009 | 48.47 | 48.57 | 48.44 | 48.51 | 767,613 | +0.07(+0.14%) |
Jul 10, 2009 | 48.17 | 48.47 | 48.01 | 48.45 | 43,284 | +0.54(+1.13%) |
Jul 09, 2009 | 48.13 | 48.21 | 47.78 | 47.91 | 107,251 | -0.28(-0.57%) |
Jul 08, 2009 | 48.61 | 48.61 | 48.01 | 48.18 | 95,780 | -0.18(-0.37%) |
Jul 07, 2009 | 48.58 | 48.60 | 48.20 | 48.36 | 14,430 | -0.19(-0.40%) |
Jul 06, 2009 | 48.77 | 48.78 | 48.32 | 48.55 | 37,187 | -0.15(-0.31%) |
Jul 02, 2009 | 48.46 | 48.75 | 48.45 | 48.70 | 54,352 | -0.02(-0.03%) |
Jul 01, 2009 | 48.65 | 48.79 | 48.58 | 48.72 | 197,694 | -0.16(-0.33%) |
Jun 30, 2009 | 48.88 | 48.89 | 48.74 | 48.88 | 47,238 | +0.15(+0.31%) |
Jun 29, 2009 | 48.53 | 48.73 | 48.40 | 48.73 | 41,167 | +0.25(+0.51%) |
Jun 26, 2009 | 48.05 | 48.48 | 48.01 | 48.48 | 35,166 | +0.73(+1.52%) |
Jun 25, 2009 | 47.99 | 48.21 | 47.75 | 47.75 | 51,571 | +0.04(+0.09%) |
Jun 24, 2009 | 47.83 | 48.01 | 47.50 | 47.71 | 36,906 | +0.28(+0.58%) |
Jun 23, 2009 | 48.05 | 48.09 | 47.43 | 47.43 | 28,825 | -0.60(-1.25%) |
Jun 22, 2009 | 48.51 | 48.75 | 47.76 | 48.04 | 125,976 | -0.33(-0.69%) |
Jun 19, 2009 | 48.73 | 48.79 | 48.14 | 48.37 | 59,738 | -0.43(-0.88%) |
Jun 18, 2009 | 48.82 | 48.99 | 48.74 | 48.80 | 107,600 | -0.24(-0.49%) |
Jun 17, 2009 | 48.59 | 49.05 | 48.41 | 49.04 | 159,042 | +0.68(+1.41%) |
Jun 16, 2009 | 48.77 | 48.81 | 48.36 | 48.36 | 80,067 | -0.38(-0.78%) |
Jun 15, 2009 | 48.48 | 48.74 | 48.40 | 48.74 | 43,421 | -0.25(-0.51%) |
Jun 12, 2009 | 48.71 | 49.02 | 48.56 | 48.99 | 38,752 | +0.44(+0.90%) |
Jun 11, 2009 | 48.50 | 48.64 | 48.26 | 48.55 | 126,089 | +0.23(+0.48%) |
Jun 10, 2009 | 49.06 | 49.10 | 48.30 | 48.32 | 271,708 | -0.51(-1.05%) |
Jun 09, 2009 | 49.18 | 49.18 | 48.78 | 48.83 | 37,643 | +0.01(+0.02%) |
Jun 08, 2009 | 49.15 | 49.15 | 48.82 | 48.82 | 52,937 | -0.45(-0.92%) |
Jun 05, 2009 | 49.32 | 49.33 | 49.04 | 49.27 | 38,370 | -0.07(-0.14%) |
Jun 04, 2009 | 49.32 | 49.36 | 49.25 | 49.34 | 109,373 | +0.08(+0.16%) |
Jun 03, 2009 | 49.41 | 49.42 | 49.10 | 49.26 | 68,553 | -0.06(-0.13%) |
Jun 02, 2009 | 48.75 | 49.35 | 48.75 | 49.32 | 111,715 | +0.36(+0.74%) |