Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 38.79 | 39.00 | 38.25 | 38.37 | 104,073 | -0.28(-0.72%) |
Sep 29, 2009 | 39.14 | 39.14 | 38.36 | 38.65 | 118,670 | -0.55(-1.40%) |
Sep 28, 2009 | 38.28 | 39.38 | 38.00 | 39.20 | 175,205 | +1.00(+2.62%) |
Sep 25, 2009 | 38.14 | 38.38 | 37.50 | 38.20 | 85,261 | +0.10(+0.26%) |
Sep 24, 2009 | 39.35 | 39.35 | 38.10 | 38.10 | 201,573 | -1.05(-2.68%) |
Sep 23, 2009 | 39.72 | 39.83 | 39.10 | 39.15 | 116,683 | -0.60(-1.51%) |
Sep 22, 2009 | 39.32 | 39.80 | 39.01 | 39.75 | 129,195 | +0.83(+2.13%) |
Sep 21, 2009 | 39.68 | 39.68 | 38.81 | 38.92 | 162,704 | -0.80(-2.01%) |
Sep 18, 2009 | 39.52 | 40.00 | 39.51 | 39.72 | 156,492 | -0.15(-0.38%) |
Sep 17, 2009 | 39.49 | 39.88 | 39.34 | 39.87 | 123,805 | +0.30(+0.76%) |
Sep 16, 2009 | 39.87 | 39.98 | 39.51 | 39.57 | 180,153 | -0.12(-0.30%) |
Sep 15, 2009 | 39.10 | 39.74 | 39.10 | 39.69 | 171,161 | +0.44(+1.12%) |
Sep 14, 2009 | 38.90 | 39.25 | 38.45 | 39.25 | 105,006 | +0.26(+0.67%) |
Sep 11, 2009 | 39.33 | 39.33 | 38.85 | 38.99 | 58,733 | -0.35(-0.89%) |
Sep 10, 2009 | 39.65 | 39.65 | 39.25 | 39.34 | 61,865 | -0.35(-0.88%) |
Sep 09, 2009 | 39.00 | 39.80 | 38.54 | 39.69 | 208,402 | +0.46(+1.17%) |
Sep 08, 2009 | 38.52 | 39.48 | 38.20 | 39.23 | 179,068 | +0.91(+2.37%) |
Sep 04, 2009 | 38.00 | 38.42 | 37.51 | 38.32 | 107,013 | +0.38(+1.00%) |
Sep 03, 2009 | 37.02 | 38.00 | 36.90 | 37.94 | 208,191 | +1.71(+4.72%) |
Sep 02, 2009 | 36.53 | 36.88 | 36.13 | 36.23 | 86,473 | -0.30(-0.82%) |
Sep 01, 2009 | 37.80 | 37.80 | 36.49 | 36.53 | 116,167 | -1.23(-3.26%) |
Aug 31, 2009 | 37.84 | 37.89 | 37.40 | 37.76 | 102,639 | -0.08(-0.21%) |
Aug 28, 2009 | 39.10 | 39.25 | 37.74 | 37.84 | 114,244 | -1.40(-3.57%) |
Aug 27, 2009 | 37.41 | 39.24 | 37.41 | 39.24 | 191,943 | +2.26(+6.11%) |
Aug 26, 2009 | 36.77 | 37.19 | 36.56 | 36.98 | 144,696 | -0.04(-0.11%) |
Aug 25, 2009 | 36.36 | 37.32 | 36.29 | 37.02 | 204,994 | +1.00(+2.78%) |
Aug 24, 2009 | 36.40 | 36.40 | 35.58 | 36.02 | 90,697 | +0.02(+0.06%) |
Aug 21, 2009 | 36.23 | 36.34 | 35.64 | 36.00 | 66,900 | +0.00(+0.00%) |
Aug 20, 2009 | 35.97 | 36.22 | 35.90 | 36.00 | 191,823 | +0.38(+1.07%) |
Aug 19, 2009 | 35.00 | 36.40 | 35.00 | 35.62 | 272,900 | +0.42(+1.19%) |
Aug 18, 2009 | 34.89 | 35.25 | 34.83 | 35.20 | 53,336 | +0.66(+1.91%) |
Aug 17, 2009 | 34.46 | 35.25 | 34.32 | 34.54 | 89,984 | -0.89(-2.51%) |
Aug 14, 2009 | 35.00 | 35.43 | 34.45 | 35.43 | 110,562 | +0.63(+1.81%) |
Aug 13, 2009 | 34.57 | 35.49 | 34.56 | 34.80 | 77,180 | +0.38(+1.10%) |
Aug 12, 2009 | 35.06 | 35.24 | 34.23 | 34.42 | 99,849 | -0.59(-1.69%) |
Aug 11, 2009 | 36.11 | 36.17 | 35.01 | 35.01 | 57,206 | -1.10(-3.05%) |
Aug 10, 2009 | 36.90 | 36.95 | 36.11 | 36.11 | 61,164 | -0.69(-1.87%) |
Aug 07, 2009 | 36.60 | 37.25 | 36.32 | 36.80 | 61,923 | +0.20(+0.55%) |
Aug 06, 2009 | 37.43 | 37.43 | 35.69 | 36.60 | 208,287 | -0.36(-0.97%) |
Aug 05, 2009 | 36.30 | 37.44 | 36.15 | 36.96 | 110,521 | +0.79(+2.18%) |
Aug 04, 2009 | 35.92 | 36.25 | 35.92 | 36.17 | 139,982 | +0.42(+1.17%) |
Jul 31, 2009 | 34.07 | 35.84 | 33.99 | 35.75 | 173,525 | +1.76(+5.18%) |
Jul 30, 2009 | 33.96 | 34.08 | 33.70 | 33.99 | 92,735 | +0.60(+1.80%) |
Jul 29, 2009 | 33.70 | 33.84 | 33.35 | 33.39 | 73,139 | -0.31(-0.92%) |
Jul 28, 2009 | 33.60 | 33.79 | 33.45 | 33.70 | 138,954 | +0.10(+0.30%) |
Jul 27, 2009 | 34.00 | 33.97 | 33.45 | 33.60 | 170,488 | -0.16(-0.47%) |
Jul 24, 2009 | 33.70 | 33.81 | 33.47 | 33.76 | 57,730 | +0.06(+0.18%) |
Jul 23, 2009 | 33.12 | 33.74 | 33.11 | 33.70 | 81,441 | +0.60(+1.81%) |
Jul 22, 2009 | 33.36 | 33.68 | 33.10 | 33.10 | 90,848 | -0.21(-0.63%) |
Jul 21, 2009 | 33.73 | 33.99 | 33.18 | 33.31 | 96,766 | -0.42(-1.25%) |
Jul 20, 2009 | 33.95 | 34.30 | 33.63 | 33.73 | 99,426 | +0.15(+0.45%) |
Jul 17, 2009 | 34.10 | 34.10 | 33.48 | 33.58 | 126,995 | -0.46(-1.35%) |
Jul 16, 2009 | 33.70 | 34.14 | 33.58 | 34.04 | 75,317 | -0.11(-0.32%) |
Jul 15, 2009 | 33.51 | 34.32 | 33.45 | 34.15 | 123,483 | +1.12(+3.39%) |
Jul 14, 2009 | 33.10 | 33.26 | 32.91 | 33.03 | 140,549 | +0.04(+0.12%) |
Jul 13, 2009 | 33.00 | 33.00 | 32.72 | 32.99 | 120,289 | +0.02(+0.06%) |
Jul 10, 2009 | 33.50 | 33.70 | 32.66 | 32.97 | 139,885 | -0.48(-1.43%) |
Jul 09, 2009 | 33.56 | 33.68 | 32.32 | 33.45 | 132,870 | +0.36(+1.09%) |
Jul 08, 2009 | 34.25 | 34.46 | 32.08 | 33.09 | 191,374 | -1.29(-3.75%) |
Jul 07, 2009 | 35.01 | 35.01 | 34.20 | 34.38 | 108,924 | -0.63(-1.80%) |
Jul 06, 2009 | 35.50 | 35.50 | 34.51 | 35.01 | 79,421 | -0.51(-1.44%) |
Jul 03, 2009 | 35.03 | 35.57 | 35.01 | 35.52 | 69,432 | +0.42(+1.20%) |