Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 03, 2009 | 30.90 | 31.02 | 30.85 | 31.02 | 2,596 | +0.44(+1.44%) |
Jul 31, 2009 | 30.84 | 30.84 | 30.40 | 30.58 | 3,744 | -0.21(-0.68%) |
Jul 30, 2009 | 30.95 | 30.95 | 30.79 | 30.79 | 2,921 | +0.04(+0.13%) |
Jul 29, 2009 | 30.78 | 30.80 | 30.71 | 30.75 | 1,852 | -1.35(-4.21%) |
Jul 28, 2009 | 31.91 | 32.10 | 31.75 | 32.10 | 7,723 | +0.03(+0.09%) |
Jul 27, 2009 | 31.97 | 32.19 | 31.97 | 32.07 | 6,289 | +0.10(+0.31%) |
Jul 24, 2009 | 31.65 | 32.04 | 31.65 | 31.97 | 4,840 | +0.72(+2.30%) |
Jul 23, 2009 | 31.41 | 31.51 | 31.25 | 31.25 | 2,192 | +0.41(+1.33%) |
Jul 22, 2009 | 30.77 | 30.84 | 30.77 | 30.84 | 1,115 | +0.47(+1.55%) |
Jul 21, 2009 | 30.51 | 30.51 | 30.30 | 30.37 | 1,982 | -0.48(-1.56%) |
Jul 20, 2009 | 30.63 | 30.86 | 30.63 | 30.85 | 1,353 | +0.55(+1.82%) |
Jul 17, 2009 | 30.32 | 30.48 | 30.30 | 30.30 | 3,136 | -0.92(-2.95%) |
Jul 16, 2009 | 30.65 | 31.22 | 30.54 | 31.22 | 3,221 | +1.03(+3.41%) |
Jul 15, 2009 | 30.00 | 30.20 | 30.00 | 30.19 | 2,165 | -0.41(-1.34%) |
Jul 14, 2009 | 30.74 | 30.75 | 30.51 | 30.60 | 2,673 | +0.50(+1.66%) |
Jul 13, 2009 | 29.99 | 30.15 | 29.71 | 30.10 | 1,965 | +0.45(+1.52%) |
Jul 10, 2009 | 29.29 | 29.70 | 29.29 | 29.65 | 1,422 | -0.93(-3.04%) |
Jul 09, 2009 | 30.61 | 30.61 | 30.35 | 30.58 | 1,604 | -0.10(-0.33%) |
Jul 08, 2009 | 31.01 | 31.01 | 30.60 | 30.68 | 2,865 | -0.98(-3.10%) |
Jul 07, 2009 | 31.89 | 32.17 | 31.51 | 31.66 | 2,398 | +0.11(+0.35%) |
Jul 06, 2009 | 31.56 | 31.56 | 31.14 | 31.55 | 5,547 | +0.73(+2.37%) |
Jul 02, 2009 | 30.95 | 31.05 | 30.80 | 30.82 | 2,005 | -1.68(-5.17%) |
Jul 01, 2009 | 31.26 | 32.60 | 31.26 | 32.50 | 2,955 | +1.22(+3.90%) |
Jun 30, 2009 | 31.15 | 31.46 | 31.15 | 31.28 | 13,972 | -0.64(-2.01%) |
Jun 29, 2009 | 31.83 | 31.92 | 31.76 | 31.92 | 1,367 | +0.73(+2.34%) |
Jun 26, 2009 | 31.21 | 31.43 | 31.17 | 31.19 | 1,234 | +0.26(+0.84%) |
Jun 25, 2009 | 30.65 | 30.97 | 30.54 | 30.93 | 1,816 | +0.37(+1.21%) |
Jun 24, 2009 | 30.86 | 30.86 | 30.56 | 30.56 | 3,158 | +1.12(+3.80%) |
Jun 23, 2009 | 29.01 | 29.57 | 29.01 | 29.44 | 909 | -0.16(-0.54%) |
Jun 22, 2009 | 29.82 | 29.90 | 29.60 | 29.60 | 12,002 | -0.60(-1.99%) |
Jun 19, 2009 | 30.25 | 30.55 | 30.20 | 30.20 | 1,124 | -0.43(-1.40%) |
Jun 18, 2009 | 30.20 | 31.00 | 30.20 | 30.63 | 3,208 | +1.28(+4.36%) |
Jun 17, 2009 | 29.21 | 29.35 | 29.21 | 29.35 | 1,277 | -0.30(-1.01%) |
Jun 16, 2009 | 29.57 | 29.95 | 29.57 | 29.65 | 3,540 | +0.65(+2.24%) |
Jun 15, 2009 | 28.50 | 29.00 | 28.50 | 29.00 | 1,108 | -0.55(-1.86%) |
Jun 12, 2009 | 29.09 | 29.55 | 28.99 | 29.55 | 771 | -0.10(-0.34%) |
Jun 11, 2009 | 29.75 | 29.95 | 29.65 | 29.65 | 1,342 | +0.45(+1.54%) |
Jun 10, 2009 | 29.43 | 29.76 | 29.20 | 29.20 | 2,621 | +0.20(+0.69%) |
Jun 09, 2009 | 29.05 | 29.20 | 28.79 | 29.00 | 1,941 | -0.30(-1.02%) |
Jun 08, 2009 | 29.10 | 29.31 | 28.84 | 29.30 | 3,164 | -0.35(-1.18%) |
Jun 05, 2009 | 29.97 | 29.99 | 29.60 | 29.65 | 1,874 | -1.25(-4.05%) |
Jun 04, 2009 | 30.78 | 30.90 | 30.35 | 30.90 | 6,976 | +0.80(+2.66%) |
Jun 03, 2009 | 30.65 | 30.65 | 30.00 | 30.10 | 3,979 | -0.60(-1.95%) |
Jun 02, 2009 | 30.66 | 31.32 | 30.65 | 30.70 | 2,776 | +0.95(+3.19%) |