Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 36.55 | 36.85 | 35.46 | 35.56 | 67,084 | -1.30(-3.51%) |
Oct 29, 2009 | 38.24 | 38.41 | 36.76 | 36.86 | 55,436 | -1.07(-2.81%) |
Oct 28, 2009 | 38.50 | 38.80 | 37.69 | 37.93 | 58,458 | -0.50(-1.31%) |
Oct 27, 2009 | 37.24 | 38.99 | 37.16 | 38.43 | 77,412 | +1.28(+3.43%) |
Oct 26, 2009 | 38.38 | 39.30 | 37.09 | 37.16 | 125,738 | -1.09(-2.84%) |
Oct 23, 2009 | 38.14 | 38.93 | 37.82 | 38.24 | 72,121 | -0.30(-0.77%) |
Oct 22, 2009 | 37.53 | 38.56 | 37.45 | 38.54 | 51,654 | +0.85(+2.25%) |
Oct 21, 2009 | 36.76 | 37.78 | 36.68 | 37.69 | 84,912 | +0.96(+2.62%) |
Oct 20, 2009 | 36.33 | 37.40 | 36.29 | 36.73 | 44,297 | -0.74(-1.98%) |
Oct 19, 2009 | 37.10 | 37.75 | 36.67 | 37.47 | 48,210 | +0.59(+1.60%) |
Oct 16, 2009 | 37.43 | 37.79 | 36.68 | 36.88 | 63,352 | -0.69(-1.83%) |
Oct 15, 2009 | 37.77 | 37.93 | 37.32 | 37.56 | 43,691 | -0.67(-1.74%) |
Oct 14, 2009 | 38.25 | 38.56 | 37.90 | 38.23 | 69,826 | +0.09(+0.22%) |
Oct 13, 2009 | 37.48 | 38.36 | 37.48 | 38.15 | 76,269 | +0.74(+1.99%) |
Oct 12, 2009 | 37.31 | 37.62 | 36.50 | 37.40 | 120,052 | +1.09(+2.99%) |
Oct 09, 2009 | 35.56 | 36.48 | 35.52 | 36.32 | 86,826 | +0.63(+1.76%) |
Oct 08, 2009 | 35.70 | 36.17 | 35.24 | 35.69 | 53,198 | +0.31(+0.89%) |
Oct 07, 2009 | 35.21 | 35.53 | 35.15 | 35.37 | 49,184 | -0.08(-0.21%) |
Oct 06, 2009 | 35.41 | 35.45 | 35.09 | 35.45 | 69,167 | +0.11(+0.32%) |
Oct 05, 2009 | 35.22 | 35.38 | 34.66 | 35.34 | 65,713 | +0.23(+0.65%) |
Oct 02, 2009 | 35.15 | 35.38 | 34.56 | 35.11 | 83,701 | -0.09(-0.24%) |
Oct 01, 2009 | 35.00 | 35.34 | 34.70 | 35.19 | 125,598 | -0.07(-0.19%) |
Sep 30, 2009 | 35.29 | 35.57 | 34.55 | 35.26 | 183,141 | +0.02(+0.05%) |
Sep 29, 2009 | 35.18 | 35.46 | 35.00 | 35.24 | 105,118 | -0.01(-0.03%) |
Sep 28, 2009 | 34.83 | 35.48 | 34.02 | 35.25 | 132,389 | +0.41(+1.18%) |
Sep 25, 2009 | 33.80 | 34.95 | 31.62 | 34.84 | 265,794 | +0.71(+2.09%) |
Sep 24, 2009 | 34.06 | 34.29 | 33.36 | 34.13 | 101,213 | +0.09(+0.25%) |
Sep 23, 2009 | 33.25 | 35.11 | 33.25 | 34.04 | 121,165 | +0.89(+2.67%) |
Sep 22, 2009 | 34.02 | 34.28 | 32.95 | 33.15 | 64,372 | -0.76(-2.25%) |
Sep 21, 2009 | 34.30 | 34.53 | 33.82 | 33.92 | 48,675 | -0.52(-1.52%) |
Sep 18, 2009 | 36.04 | 36.18 | 33.94 | 34.44 | 156,328 | -1.52(-4.24%) |
Sep 17, 2009 | 35.34 | 36.02 | 35.11 | 35.96 | 48,334 | +0.69(+1.94%) |
Sep 16, 2009 | 35.27 | 35.55 | 35.05 | 35.28 | 55,142 | +0.00(+0.00%) |
Sep 15, 2009 | 35.00 | 35.61 | 35.00 | 35.28 | 42,256 | +0.21(+0.60%) |
Sep 14, 2009 | 35.25 | 35.43 | 34.93 | 35.07 | 26,631 | -0.20(-0.57%) |
Sep 11, 2009 | 35.57 | 35.96 | 35.24 | 35.27 | 20,067 | -0.27(-0.75%) |
Sep 10, 2009 | 35.10 | 35.55 | 34.77 | 35.54 | 18,385 | +0.44(+1.25%) |
Sep 09, 2009 | 34.08 | 35.16 | 33.30 | 35.10 | 27,788 | +0.90(+2.65%) |
Sep 08, 2009 | 34.20 | 34.41 | 33.56 | 34.19 | 23,108 | -0.01(-0.03%) |
Sep 04, 2009 | 33.03 | 34.32 | 32.74 | 34.20 | 56,361 | +1.21(+3.67%) |
Sep 03, 2009 | 33.07 | 33.09 | 32.51 | 32.99 | 24,514 | +0.19(+0.58%) |
Sep 02, 2009 | 32.95 | 33.34 | 32.74 | 32.80 | 35,497 | -0.24(-0.72%) |
Sep 01, 2009 | 33.58 | 34.55 | 32.95 | 33.04 | 36,036 | -0.82(-2.42%) |
Aug 31, 2009 | 34.00 | 34.21 | 33.23 | 33.86 | 56,294 | -0.44(-1.28%) |
Aug 28, 2009 | 34.98 | 35.15 | 34.20 | 34.30 | 25,791 | -0.53(-1.53%) |
Aug 27, 2009 | 34.94 | 35.27 | 34.42 | 34.83 | 22,852 | -0.26(-0.73%) |
Aug 26, 2009 | 35.50 | 35.64 | 34.94 | 35.09 | 44,360 | -0.54(-1.52%) |
Aug 25, 2009 | 35.92 | 36.12 | 35.32 | 35.63 | 25,398 | -0.24(-0.66%) |
Aug 24, 2009 | 35.64 | 36.02 | 35.44 | 35.87 | 19,931 | +0.30(+0.86%) |
Aug 21, 2009 | 35.22 | 35.91 | 34.79 | 35.56 | 65,730 | +0.72(+2.08%) |
Aug 20, 2009 | 33.95 | 34.90 | 33.95 | 34.84 | 35,406 | +0.71(+2.09%) |
Aug 19, 2009 | 33.63 | 34.38 | 33.58 | 34.13 | 32,078 | +0.44(+1.30%) |
Aug 18, 2009 | 33.77 | 34.11 | 33.18 | 33.69 | 30,499 | +0.05(+0.14%) |
Aug 17, 2009 | 33.06 | 33.89 | 33.06 | 33.64 | 51,540 | +0.10(+0.31%) |
Aug 14, 2009 | 34.45 | 34.95 | 33.07 | 33.54 | 34,930 | -0.85(-2.47%) |
Aug 13, 2009 | 35.50 | 35.50 | 34.10 | 34.38 | 28,978 | -0.94(-2.67%) |
Aug 12, 2009 | 33.82 | 35.51 | 33.82 | 35.33 | 134,359 | +1.64(+4.86%) |
Aug 11, 2009 | 34.74 | 35.19 | 33.36 | 33.69 | 88,616 | -1.18(-3.39%) |
Aug 10, 2009 | 34.23 | 35.23 | 34.12 | 34.87 | 74,695 | +0.46(+1.33%) |
Aug 07, 2009 | 34.69 | 34.69 | 34.35 | 34.41 | 58,222 | +0.26(+0.75%) |
Aug 06, 2009 | 35.15 | 35.29 | 34.09 | 34.15 | 69,489 | -0.93(-2.66%) |
Aug 05, 2009 | 36.22 | 36.23 | 34.99 | 35.09 | 95,024 | -3.14(-8.22%) |
Aug 04, 2009 | 37.77 | 38.96 | 37.76 | 38.23 | 38,221 | +0.20(+0.53%) |