Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 36.88 | 36.99 | 35.57 | 36.10 | 121,816 | -0.87(-2.34%) |
Sep 29, 2009 | 36.50 | 37.46 | 36.50 | 36.96 | 75,907 | -0.28(-0.75%) |
Sep 28, 2009 | 36.48 | 37.85 | 36.48 | 37.24 | 54,288 | +0.84(+2.31%) |
Sep 25, 2009 | 36.16 | 36.72 | 36.01 | 36.40 | 37,873 | +0.03(+0.09%) |
Sep 24, 2009 | 36.34 | 36.58 | 36.19 | 36.37 | 40,368 | +0.06(+0.16%) |
Sep 23, 2009 | 37.10 | 37.10 | 36.28 | 36.31 | 42,476 | -0.62(-1.68%) |
Sep 22, 2009 | 37.72 | 37.72 | 36.13 | 36.93 | 44,561 | -0.50(-1.34%) |
Sep 21, 2009 | 36.61 | 37.55 | 36.61 | 37.43 | 52,980 | +0.40(+1.08%) |
Sep 18, 2009 | 37.45 | 37.45 | 36.57 | 37.03 | 105,985 | -0.31(-0.82%) |
Sep 17, 2009 | 37.62 | 38.14 | 37.14 | 37.34 | 33,847 | -0.21(-0.57%) |
Sep 16, 2009 | 37.33 | 37.92 | 37.01 | 37.55 | 33,183 | +0.22(+0.59%) |
Sep 15, 2009 | 37.27 | 37.67 | 36.67 | 37.33 | 56,380 | -0.12(-0.32%) |
Sep 14, 2009 | 37.56 | 37.68 | 37.13 | 37.45 | 57,406 | -0.26(-0.70%) |
Sep 11, 2009 | 38.18 | 38.28 | 37.63 | 37.71 | 23,246 | -0.54(-1.40%) |
Sep 10, 2009 | 36.65 | 38.26 | 36.40 | 38.25 | 60,010 | +1.08(+2.90%) |
Sep 09, 2009 | 36.87 | 37.33 | 36.50 | 37.17 | 36,230 | +0.17(+0.46%) |
Sep 08, 2009 | 37.47 | 37.47 | 36.72 | 37.00 | 42,049 | -0.45(-1.20%) |
Sep 04, 2009 | 37.19 | 37.46 | 36.84 | 37.45 | 44,691 | +0.29(+0.78%) |
Sep 03, 2009 | 36.49 | 37.16 | 35.93 | 37.16 | 45,920 | +0.86(+2.36%) |
Sep 02, 2009 | 36.61 | 36.88 | 35.92 | 36.30 | 172,834 | -0.47(-1.27%) |
Sep 01, 2009 | 36.83 | 37.03 | 35.79 | 36.77 | 97,497 | -0.59(-1.59%) |
Aug 31, 2009 | 36.70 | 37.46 | 36.30 | 37.36 | 99,806 | +0.45(+1.22%) |
Aug 28, 2009 | 37.63 | 37.76 | 36.55 | 36.91 | 30,227 | -0.52(-1.38%) |
Aug 27, 2009 | 37.46 | 37.66 | 37.03 | 37.43 | 23,016 | -0.06(-0.16%) |
Aug 26, 2009 | 37.81 | 37.81 | 36.84 | 37.49 | 55,624 | -0.40(-1.05%) |
Aug 25, 2009 | 37.46 | 38.07 | 36.94 | 37.89 | 55,263 | +0.50(+1.34%) |
Aug 24, 2009 | 37.68 | 37.70 | 36.93 | 37.39 | 31,078 | -0.31(-0.83%) |
Aug 21, 2009 | 37.80 | 37.90 | 37.18 | 37.70 | 67,677 | +0.51(+1.37%) |
Aug 20, 2009 | 37.62 | 37.77 | 36.83 | 37.19 | 47,217 | -0.54(-1.42%) |
Aug 19, 2009 | 37.51 | 38.35 | 37.44 | 37.73 | 40,606 | -0.13(-0.34%) |
Aug 18, 2009 | 37.18 | 38.03 | 36.83 | 37.86 | 64,352 | +0.85(+2.30%) |
Aug 17, 2009 | 36.94 | 37.37 | 36.07 | 37.01 | 31,872 | -0.56(-1.49%) |
Aug 14, 2009 | 38.40 | 38.40 | 37.03 | 37.57 | 50,745 | -1.00(-2.60%) |
Aug 13, 2009 | 38.48 | 38.59 | 37.97 | 38.57 | 81,996 | +0.38(+1.00%) |
Aug 12, 2009 | 37.13 | 38.80 | 37.01 | 38.19 | 62,110 | +1.20(+3.24%) |
Aug 11, 2009 | 36.43 | 37.44 | 36.43 | 36.99 | 49,895 | +0.26(+0.72%) |
Aug 10, 2009 | 34.95 | 37.07 | 34.95 | 36.73 | 50,341 | +1.43(+4.04%) |
Aug 07, 2009 | 35.78 | 35.78 | 34.72 | 35.30 | 101,350 | +0.09(+0.27%) |
Aug 06, 2009 | 36.56 | 36.59 | 33.84 | 35.20 | 40,297 | -0.40(-1.12%) |
Aug 05, 2009 | 35.99 | 35.99 | 35.26 | 35.60 | 37,555 | -0.48(-1.32%) |
Aug 04, 2009 | 35.67 | 36.54 | 35.40 | 36.08 | 36,869 | +0.06(+0.17%) |
Aug 03, 2009 | 35.56 | 36.11 | 35.10 | 36.02 | 27,260 | +0.72(+2.05%) |
Jul 31, 2009 | 35.49 | 36.01 | 35.29 | 35.30 | 48,980 | -0.44(-1.24%) |
Jul 30, 2009 | 35.29 | 36.29 | 34.73 | 35.74 | 35,798 | +0.77(+2.21%) |
Jul 29, 2009 | 35.09 | 35.45 | 34.80 | 34.97 | 18,700 | -0.49(-1.39%) |
Jul 28, 2009 | 35.30 | 35.60 | 35.04 | 35.46 | 30,493 | +0.11(+0.31%) |
Jul 27, 2009 | 35.46 | 35.59 | 34.90 | 35.35 | 42,281 | +0.02(+0.05%) |
Jul 24, 2009 | 35.32 | 35.48 | 35.14 | 35.33 | 38,944 | -0.44(-1.24%) |
Jul 23, 2009 | 34.51 | 35.84 | 34.22 | 35.77 | 63,574 | +1.14(+3.29%) |
Jul 22, 2009 | 33.93 | 34.80 | 33.93 | 34.64 | 50,074 | +0.37(+1.09%) |
Jul 21, 2009 | 34.52 | 34.52 | 33.98 | 34.26 | 71,745 | +0.03(+0.07%) |
Jul 20, 2009 | 34.75 | 34.75 | 33.83 | 34.24 | 52,747 | -0.23(-0.67%) |
Jul 17, 2009 | 34.88 | 35.25 | 34.13 | 34.47 | 70,217 | -0.32(-0.93%) |
Jul 16, 2009 | 33.78 | 34.96 | 33.26 | 34.79 | 122,659 | +0.74(+2.17%) |
Jul 15, 2009 | 32.43 | 34.16 | 32.36 | 34.05 | 98,179 | +1.96(+6.12%) |
Jul 14, 2009 | 31.98 | 32.36 | 31.64 | 32.09 | 54,902 | +0.18(+0.56%) |
Jul 13, 2009 | 31.30 | 32.05 | 30.96 | 31.91 | 60,820 | +1.07(+3.47%) |
Jul 10, 2009 | 30.74 | 30.90 | 30.39 | 30.84 | 42,742 | +0.01(+0.03%) |
Jul 09, 2009 | 31.08 | 31.39 | 30.59 | 30.83 | 58,517 | -0.07(-0.22%) |
Jul 08, 2009 | 31.05 | 31.49 | 30.59 | 30.90 | 72,360 | +0.08(+0.25%) |
Jul 07, 2009 | 31.24 | 31.64 | 30.79 | 30.82 | 75,905 | -0.48(-1.52%) |
Jul 06, 2009 | 30.53 | 31.35 | 30.39 | 31.30 | 60,344 | +0.73(+2.39%) |
Jul 02, 2009 | 31.18 | 31.41 | 30.51 | 30.56 | 70,703 | -1.02(-3.23%) |