Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 33.07 | 33.07 | 32.60 | 32.60 | 1,100 | -1.95(-5.64%) |
Oct 29, 2009 | 34.51 | 34.78 | 34.51 | 34.55 | 1,391 | +0.60(+1.77%) |
Oct 28, 2009 | 34.95 | 35.17 | 33.95 | 33.95 | 2,595 | -1.35(-3.82%) |
Oct 27, 2009 | 35.30 | 35.30 | 34.88 | 35.30 | 948 | -0.26(-0.73%) |
Oct 26, 2009 | 35.70 | 35.70 | 35.40 | 35.56 | 1,730 | -0.29(-0.81%) |
Oct 23, 2009 | 35.85 | 35.85 | 35.85 | 35.85 | 12,844 | -0.20(-0.55%) |
Oct 22, 2009 | 35.65 | 36.16 | 35.40 | 36.05 | 13,076 | -0.05(-0.14%) |
Oct 21, 2009 | 36.26 | 36.26 | 36.10 | 36.10 | 1,471 | -0.55(-1.50%) |
Oct 20, 2009 | 36.50 | 36.65 | 36.40 | 36.65 | 3,385 | +1.06(+2.98%) |
Oct 19, 2009 | 35.38 | 35.60 | 35.00 | 35.59 | 1,730 | -0.71(-1.96%) |
Oct 16, 2009 | 36.15 | 36.56 | 36.15 | 36.30 | 1,201 | -0.25(-0.68%) |
Oct 15, 2009 | 36.72 | 36.72 | 36.55 | 36.55 | 1,340 | -0.75(-2.01%) |
Oct 14, 2009 | 37.31 | 37.35 | 37.13 | 37.30 | 7,521 | +0.15(+0.40%) |
Oct 13, 2009 | 36.99 | 37.40 | 36.83 | 37.15 | 1,543 | -0.05(-0.13%) |
Oct 12, 2009 | 37.60 | 37.60 | 37.20 | 37.20 | 4,079 | +0.30(+0.81%) |
Oct 09, 2009 | 36.40 | 37.07 | 36.40 | 36.90 | 1,764 | +0.50(+1.37%) |
Oct 08, 2009 | 36.21 | 36.50 | 36.21 | 36.40 | 2,986 | +0.55(+1.53%) |
Oct 07, 2009 | 35.87 | 36.40 | 35.84 | 35.85 | 2,499 | +0.00(+0.00%) |
Oct 06, 2009 | 35.65 | 36.05 | 35.65 | 35.85 | 5,660 | +0.85(+2.43%) |
Oct 05, 2009 | 34.80 | 35.16 | 34.80 | 35.00 | 5,375 | +0.40(+1.16%) |
Oct 02, 2009 | 34.90 | 34.90 | 34.60 | 34.60 | 1,531 | -0.40(-1.14%) |
Oct 01, 2009 | 35.18 | 35.18 | 34.93 | 35.00 | 902 | -0.80(-2.23%) |
Sep 30, 2009 | 34.95 | 35.80 | 34.95 | 35.80 | 2,323 | +0.40(+1.13%) |
Sep 29, 2009 | 35.70 | 35.83 | 35.38 | 35.40 | 4,180 | +0.35(+1.00%) |
Sep 28, 2009 | 34.88 | 35.28 | 34.88 | 35.05 | 419 | +0.25(+0.72%) |
Sep 25, 2009 | 34.50 | 35.00 | 34.50 | 34.80 | 2,851 | +0.20(+0.58%) |
Sep 24, 2009 | 34.60 | 34.60 | 34.60 | 34.60 | 149 | -1.00(-2.81%) |
Sep 23, 2009 | 36.14 | 36.14 | 35.55 | 35.60 | 3,471 | -0.06(-0.17%) |
Sep 22, 2009 | 35.44 | 35.66 | 35.40 | 35.66 | 784 | +0.39(+1.11%) |
Sep 21, 2009 | 35.30 | 35.35 | 35.25 | 35.27 | 1,088 | -0.83(-2.30%) |
Sep 18, 2009 | 36.08 | 36.20 | 35.95 | 36.10 | 2,119 | +0.00(+0.00%) |
Sep 17, 2009 | 36.22 | 36.33 | 36.08 | 36.10 | 1,234 | -0.15(-0.41%) |
Sep 16, 2009 | 36.05 | 36.39 | 35.73 | 36.25 | 1,416 | +1.05(+2.98%) |
Sep 15, 2009 | 35.20 | 35.20 | 35.20 | 35.20 | 956 | +0.00(+0.00%) |
Sep 14, 2009 | 35.50 | 35.50 | 35.20 | 35.20 | 490 | +0.27(+0.77%) |
Sep 11, 2009 | 35.35 | 35.51 | 34.93 | 34.93 | 1,866 | -1.12(-3.11%) |
Sep 10, 2009 | 35.95 | 36.55 | 35.93 | 36.05 | 4,835 | +0.67(+1.89%) |
Sep 09, 2009 | 35.89 | 35.89 | 35.29 | 35.38 | 734 | -0.32(-0.90%) |
Sep 08, 2009 | 35.80 | 35.80 | 35.70 | 35.70 | 523 | +1.40(+4.08%) |
Sep 04, 2009 | 34.17 | 34.65 | 33.92 | 34.30 | 4,817 | -0.05(-0.15%) |
Sep 03, 2009 | 33.69 | 34.85 | 33.69 | 34.35 | 7,936 | +0.85(+2.54%) |
Sep 02, 2009 | 32.86 | 33.70 | 32.86 | 33.50 | 1,137 | -0.60(-1.76%) |
Sep 01, 2009 | 34.51 | 34.70 | 34.10 | 34.10 | 923 | -0.83(-2.38%) |
Aug 31, 2009 | 35.10 | 35.55 | 34.93 | 34.93 | 2,343 | -0.12(-0.34%) |
Aug 28, 2009 | 34.72 | 35.15 | 34.72 | 35.05 | 574 | +0.30(+0.86%) |
Aug 27, 2009 | 34.59 | 34.75 | 34.40 | 34.75 | 896 | -0.25(-0.71%) |
Aug 26, 2009 | 35.40 | 35.40 | 35.00 | 35.00 | 893 | -0.25(-0.71%) |
Aug 25, 2009 | 34.98 | 35.64 | 34.98 | 35.25 | 2,378 | +1.00(+2.92%) |
Aug 24, 2009 | 34.10 | 34.60 | 34.10 | 34.25 | 4,103 | +0.20(+0.59%) |
Aug 21, 2009 | 33.89 | 34.40 | 33.89 | 34.05 | 1,256 | +1.39(+4.26%) |
Aug 20, 2009 | 32.18 | 32.85 | 32.18 | 32.66 | 2,280 | +0.61(+1.90%) |
Aug 19, 2009 | 31.47 | 32.20 | 31.34 | 32.05 | 2,757 | +2.10(+7.01%) |
Aug 18, 2009 | 29.71 | 30.14 | 29.71 | 29.95 | 2,351 | -0.34(-1.12%) |
Aug 17, 2009 | 30.11 | 30.29 | 30.08 | 30.29 | 752 | -0.18(-0.59%) |
Aug 14, 2009 | 30.54 | 30.54 | 30.42 | 30.47 | 576 | -0.32(-1.04%) |
Aug 13, 2009 | 30.84 | 30.84 | 30.73 | 30.79 | 1,204 | +0.87(+2.91%) |
Aug 12, 2009 | 29.75 | 30.00 | 29.71 | 29.92 | 2,624 | -0.60(-1.97%) |
Aug 11, 2009 | 30.52 | 30.52 | 30.52 | 30.52 | 124 | +0.35(+1.16%) |
Aug 10, 2009 | 30.45 | 30.45 | 30.17 | 30.17 | 713 | -0.34(-1.11%) |
Aug 07, 2009 | 30.71 | 30.71 | 30.51 | 30.51 | 1,202 | -0.18(-0.59%) |
Aug 06, 2009 | 30.87 | 30.88 | 30.69 | 30.69 | 894 | -0.39(-1.25%) |
Aug 05, 2009 | 31.12 | 31.21 | 30.82 | 31.08 | 2,088 | -0.12(-0.38%) |
Aug 04, 2009 | 31.19 | 31.57 | 31.19 | 31.20 | 5,709 | +0.18(+0.58%) |