Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2009 | 43.60 | 43.60 | 43.60 | 0 | +2.65(+6.47%) | |
Aug 18, 2009 | 40.95 | 40.95 | 40.95 | 0 | -1.45(-3.42%) | |
Aug 11, 2009 | 42.40 | 42.40 | 42.40 | 42.40 | 0 | +0.55(+1.31%) |
Aug 10, 2009 | 41.85 | 41.85 | 41.85 | 41.85 | 113 | +0.20(+0.48%) |
Aug 07, 2009 | 41.65 | 41.65 | 41.65 | 41.65 | 1,220 | +0.44(+1.07%) |
Aug 06, 2009 | 41.85 | 41.85 | 41.21 | 41.21 | 461 | -1.59(-3.71%) |
Aug 05, 2009 | 42.31 | 42.80 | 42.31 | 42.80 | 3,894 | -0.30(-0.70%) |
Aug 04, 2009 | 43.10 | 43.10 | 43.10 | 43.10 | 224 | -0.30(-0.69%) |
Aug 03, 2009 | 42.70 | 43.40 | 42.70 | 43.40 | 706 | +0.85(+2.00%) |
Jul 31, 2009 | 41.75 | 42.55 | 41.75 | 42.55 | 337 | +1.70(+4.16%) |
Jul 29, 2009 | 40.85 | 40.85 | 40.85 | 0 | -1.35(-3.20%) | |
Jul 28, 2009 | 42.20 | 42.20 | 42.20 | 42.20 | 633 | +0.05(+0.12%) |
Jul 24, 2009 | 42.15 | 42.15 | 42.15 | 42.15 | 169 | -1.15(-2.66%) |
Jul 22, 2009 | 43.30 | 43.30 | 43.30 | 0 | +0.75(+1.76%) | |
Jul 21, 2009 | 43.30 | 43.30 | 42.55 | 42.55 | 777 | -0.35(-0.82%) |
Jul 20, 2009 | 42.90 | 42.90 | 42.90 | 42.90 | 174 | +1.35(+3.25%) |
Jul 17, 2009 | 42.00 | 42.00 | 41.55 | 41.55 | 478 | -1.30(-3.03%) |
Jul 16, 2009 | 42.85 | 42.85 | 42.85 | 42.85 | 803 | -0.40(-0.92%) |
Jul 15, 2009 | 42.95 | 43.25 | 42.95 | 43.25 | 400 | +1.45(+3.47%) |
Jul 14, 2009 | 42.30 | 42.30 | 41.80 | 41.80 | 1,210 | +0.08(+0.19%) |
Jul 13, 2009 | 41.70 | 41.72 | 41.70 | 41.72 | 581 | +0.62(+1.51%) |
Jul 10, 2009 | 41.10 | 41.10 | 41.10 | 41.10 | 222 | -0.90(-2.14%) |
Jul 09, 2009 | 42.00 | 42.00 | 42.00 | 42.00 | 138 | +0.60(+1.45%) |
Jul 07, 2009 | 41.40 | 41.40 | 41.40 | 0 | -0.85(-2.01%) | |
Jul 06, 2009 | 42.25 | 42.25 | 42.25 | 42.25 | 490 | -0.25(-0.59%) |
Jul 02, 2009 | 42.50 | 42.50 | 42.21 | 42.50 | 49,562 | -2.10(-4.71%) |
Jul 01, 2009 | 44.60 | 44.60 | 44.60 | 44.60 | 396 | -0.35(-0.78%) |
Jun 30, 2009 | 44.25 | 44.95 | 44.25 | 44.95 | 513 | -0.15(-0.33%) |
Jun 29, 2009 | 45.00 | 45.10 | 45.00 | 45.10 | 1,109 | +0.85(+1.92%) |
Jun 26, 2009 | 44.90 | 44.90 | 44.25 | 44.25 | 220 | -0.75(-1.67%) |
Jun 25, 2009 | 45.00 | 45.00 | 45.00 | 45.00 | 874 | -0.40(-0.88%) |
Jun 24, 2009 | 45.40 | 45.40 | 45.40 | 45.40 | 196 | -0.35(-0.77%) |
Jun 23, 2009 | 45.75 | 45.75 | 45.75 | 45.75 | 279 | +0.10(+0.22%) |
Jun 22, 2009 | 45.65 | 45.65 | 45.65 | 45.65 | 123 | -0.65(-1.40%) |
Jun 19, 2009 | 46.30 | 46.30 | 46.30 | 46.30 | 247 | -0.05(-0.11%) |
Jun 18, 2009 | 46.35 | 46.35 | 46.35 | 46.35 | 240 | -0.70(-1.49%) |
Jun 17, 2009 | 47.05 | 47.05 | 47.05 | 47.05 | 106 | +1.55(+3.41%) |
Jun 16, 2009 | 45.50 | 45.50 | 45.50 | 45.50 | 1,139 | +0.70(+1.56%) |
Jun 15, 2009 | 45.20 | 45.35 | 44.80 | 44.80 | 850 | -1.95(-4.17%) |
Jun 12, 2009 | 46.30 | 46.75 | 46.30 | 46.75 | 1,344 | -1.65(-3.41%) |
Jun 11, 2009 | 48.45 | 48.45 | 48.40 | 48.40 | 1,964 | +2.65(+5.79%) |
Jun 10, 2009 | 45.75 | 45.75 | 45.75 | 45.75 | 267 | -0.30(-0.65%) |
Jun 09, 2009 | 46.05 | 46.05 | 46.05 | 46.05 | 339 | +0.55(+1.21%) |
Jun 08, 2009 | 45.50 | 45.50 | 45.50 | 45.50 | 314 | +0.51(+1.13%) |
Jun 05, 2009 | 45.75 | 45.75 | 44.99 | 44.99 | 1,979 | -1.71(-3.66%) |
Jun 04, 2009 | 46.70 | 46.70 | 46.70 | 46.70 | 500 | +0.70(+1.52%) |
Jun 03, 2009 | 45.80 | 46.00 | 45.70 | 46.00 | 2,212 | -1.40(-2.95%) |
Jun 02, 2009 | 47.40 | 47.40 | 47.40 | 47.40 | 392 | -0.55(-1.15%) |