Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 48.48 | 48.48 | 47.55 | 48.43 | 1,879 | +0.10(+0.21%) |
Aug 28, 2009 | 48.21 | 48.45 | 48.06 | 48.33 | 1,547 | -0.18(-0.37%) |
Aug 27, 2009 | 47.40 | 48.51 | 47.40 | 48.51 | 3,833 | +0.59(+1.23%) |
Aug 26, 2009 | 47.44 | 47.92 | 47.44 | 47.92 | 1,292 | -0.41(-0.85%) |
Aug 25, 2009 | 47.68 | 48.35 | 47.68 | 48.33 | 2,163 | +1.48(+3.16%) |
Aug 24, 2009 | 47.56 | 47.56 | 46.85 | 46.85 | 928 | +1.25(+2.74%) |
Aug 21, 2009 | 45.65 | 46.25 | 45.60 | 45.60 | 1,554 | +0.82(+1.83%) |
Aug 20, 2009 | 45.30 | 45.49 | 44.67 | 44.78 | 3,316 | -0.87(-1.91%) |
Aug 19, 2009 | 44.95 | 45.65 | 44.78 | 45.65 | 1,150 | +0.66(+1.47%) |
Aug 18, 2009 | 44.45 | 45.20 | 44.33 | 44.99 | 1,572 | +0.50(+1.12%) |
Aug 17, 2009 | 43.99 | 44.49 | 43.78 | 44.49 | 1,016 | -0.70(-1.55%) |
Aug 14, 2009 | 45.12 | 45.24 | 45.05 | 45.19 | 1,669 | +0.30(+0.67%) |
Aug 13, 2009 | 45.11 | 45.69 | 44.89 | 44.89 | 2,351 | +0.35(+0.79%) |
Aug 12, 2009 | 44.08 | 45.10 | 44.08 | 44.54 | 2,132 | +0.04(+0.09%) |
Aug 11, 2009 | 44.10 | 44.50 | 43.89 | 44.50 | 2,297 | -0.24(-0.54%) |
Aug 10, 2009 | 44.64 | 44.89 | 44.26 | 44.74 | 1,580 | +0.15(+0.34%) |
Aug 07, 2009 | 44.31 | 44.59 | 44.21 | 44.59 | 675 | -0.39(-0.87%) |
Aug 06, 2009 | 45.60 | 45.60 | 44.36 | 44.98 | 3,570 | -0.02(-0.04%) |
Aug 05, 2009 | 44.51 | 45.00 | 44.36 | 45.00 | 2,987 | +0.50(+1.12%) |
Aug 04, 2009 | 44.02 | 44.50 | 43.96 | 44.50 | 5,127 | -0.80(-1.77%) |
Aug 03, 2009 | 44.66 | 45.30 | 44.54 | 45.30 | 2,773 | +2.14(+4.96%) |
Jul 31, 2009 | 43.20 | 44.09 | 43.14 | 43.16 | 2,104 | -0.44(-1.01%) |
Jul 30, 2009 | 43.79 | 43.94 | 43.60 | 43.60 | 2,081 | -0.39(-0.89%) |
Jul 29, 2009 | 43.50 | 43.99 | 43.50 | 43.99 | 1,250 | +0.58(+1.34%) |
Jul 28, 2009 | 43.11 | 43.41 | 42.96 | 43.41 | 2,918 | +0.01(+0.02%) |
Jul 27, 2009 | 43.67 | 43.80 | 43.01 | 43.40 | 5,351 | -0.74(-1.68%) |
Jul 24, 2009 | 43.51 | 44.14 | 43.29 | 44.14 | 1,092 | -0.50(-1.12%) |
Jul 23, 2009 | 44.34 | 44.64 | 44.34 | 44.64 | 1,958 | +0.45(+1.02%) |
Jul 22, 2009 | 43.96 | 44.86 | 43.96 | 44.19 | 1,703 | +0.01(+0.02%) |
Jul 21, 2009 | 43.95 | 44.18 | 43.81 | 44.18 | 3,384 | +0.19(+0.43%) |
Jul 20, 2009 | 43.70 | 43.99 | 43.65 | 43.99 | 1,515 | +0.94(+2.18%) |
Jul 17, 2009 | 42.91 | 43.55 | 42.91 | 43.05 | 3,316 | -1.29(-2.91%) |
Jul 16, 2009 | 44.80 | 44.80 | 44.33 | 44.34 | 1,363 | -0.43(-0.96%) |
Jul 15, 2009 | 43.99 | 44.77 | 43.99 | 44.77 | 867 | +0.82(+1.87%) |
Jul 14, 2009 | 43.23 | 43.98 | 43.20 | 43.95 | 2,071 | +1.25(+2.93%) |
Jul 13, 2009 | 42.64 | 42.85 | 42.64 | 42.70 | 752 | +0.45(+1.07%) |
Jul 10, 2009 | 42.73 | 43.19 | 42.24 | 42.25 | 2,320 | -0.49(-1.15%) |
Jul 09, 2009 | 42.87 | 43.25 | 42.74 | 42.74 | 1,752 | +0.63(+1.50%) |
Jul 08, 2009 | 42.06 | 42.11 | 42.00 | 42.11 | 1,391 | -0.47(-1.10%) |
Jul 07, 2009 | 42.65 | 42.65 | 42.20 | 42.58 | 2,957 | +0.25(+0.59%) |
Jul 06, 2009 | 41.45 | 42.33 | 41.45 | 42.33 | 623 | +0.60(+1.44%) |
Jul 02, 2009 | 41.10 | 41.73 | 41.10 | 41.73 | 2,010 | -0.52(-1.23%) |
Jul 01, 2009 | 42.45 | 42.82 | 42.25 | 42.25 | 2,081 | -0.08(-0.19%) |
Jun 30, 2009 | 41.54 | 42.34 | 41.54 | 42.33 | 2,895 | -0.11(-0.26%) |
Jun 29, 2009 | 42.10 | 42.44 | 42.08 | 42.44 | 1,104 | +0.94(+2.27%) |
Jun 25, 2009 | 41.50 | 41.50 | 41.50 | 41.50 | 0 | +0.51(+1.24%) |
Jun 24, 2009 | 41.44 | 41.67 | 40.62 | 40.99 | 5,163 | -0.36(-0.87%) |
Jun 23, 2009 | 40.60 | 41.35 | 40.42 | 41.35 | 2,431 | +1.26(+3.14%) |
Jun 22, 2009 | 40.39 | 40.39 | 39.32 | 40.09 | 4,319 | +0.14(+0.35%) |
Jun 19, 2009 | 39.85 | 40.63 | 39.85 | 39.95 | 1,224 | -0.49(-1.21%) |
Jun 18, 2009 | 39.60 | 40.44 | 39.60 | 40.44 | 1,115 | +0.14(+0.35%) |
Jun 17, 2009 | 40.66 | 41.05 | 40.10 | 40.30 | 1,662 | -0.36(-0.89%) |
Jun 16, 2009 | 41.29 | 41.29 | 40.66 | 40.66 | 659 | -0.03(-0.07%) |
Jun 15, 2009 | 40.84 | 40.87 | 40.69 | 40.69 | 389 | -2.06(-4.82%) |
Jun 12, 2009 | 41.81 | 42.75 | 41.81 | 42.75 | 1,291 | -0.01(-0.02%) |
Jun 11, 2009 | 41.85 | 42.76 | 41.85 | 42.76 | 2,825 | +0.89(+2.13%) |
Jun 10, 2009 | 41.84 | 41.87 | 40.91 | 41.87 | 901 | +0.09(+0.22%) |
Jun 09, 2009 | 41.40 | 41.78 | 41.01 | 41.78 | 1,540 | -0.25(-0.59%) |
Jun 08, 2009 | 40.56 | 42.03 | 40.56 | 42.03 | 2,965 | +0.99(+2.41%) |
Jun 05, 2009 | 41.50 | 41.69 | 40.69 | 41.04 | 2,607 | -0.46(-1.11%) |
Jun 04, 2009 | 41.51 | 41.87 | 41.28 | 41.50 | 5,255 | -0.76(-1.80%) |
Jun 03, 2009 | 41.97 | 42.35 | 41.70 | 42.26 | 4,017 | -1.06(-2.45%) |
Jun 02, 2009 | 43.44 | 43.44 | 42.39 | 43.32 | 2,447 | +0.42(+0.98%) |