Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 45.00 | 45.00 | 42.40 | 43.70 | 10,602 | -1.90(-4.17%) |
Aug 28, 2009 | 47.70 | 47.70 | 44.50 | 45.60 | 13,562 | -1.70(-3.59%) |
Aug 27, 2009 | 48.30 | 48.30 | 46.60 | 47.30 | 7,819 | -1.10(-2.27%) |
Aug 26, 2009 | 49.60 | 49.90 | 48.20 | 48.40 | 7,196 | -1.40(-2.81%) |
Aug 25, 2009 | 49.90 | 50.50 | 48.00 | 49.80 | 11,198 | -0.10(-0.20%) |
Aug 24, 2009 | 46.60 | 51.10 | 46.60 | 49.90 | 22,037 | +3.40(+7.31%) |
Aug 21, 2009 | 45.80 | 48.00 | 45.80 | 46.50 | 14,942 | +1.90(+4.26%) |
Aug 20, 2009 | 44.40 | 45.00 | 44.00 | 44.60 | 14,076 | +0.80(+1.83%) |
Aug 19, 2009 | 43.60 | 44.60 | 42.60 | 43.80 | 9,209 | +0.90(+2.10%) |
Aug 18, 2009 | 42.90 | 44.60 | 42.20 | 42.90 | 9,243 | +0.90(+2.15%) |
Aug 17, 2009 | 45.20 | 45.20 | 41.20 | 42.00 | 10,296 | -3.20(-7.08%) |
Aug 14, 2009 | 45.70 | 46.00 | 44.70 | 45.20 | 7,476 | +0.00(+0.00%) |
Aug 13, 2009 | 46.80 | 47.70 | 45.00 | 45.20 | 10,091 | -0.50(-1.09%) |
Aug 12, 2009 | 47.90 | 48.10 | 45.60 | 45.70 | 13,714 | -2.60(-5.38%) |
Aug 11, 2009 | 51.80 | 52.50 | 47.50 | 48.30 | 35,757 | +2.90(+6.39%) |
Aug 10, 2009 | 43.80 | 46.00 | 43.80 | 45.40 | 9,432 | +0.50(+1.11%) |
Aug 07, 2009 | 44.90 | 45.70 | 43.60 | 44.90 | 11,942 | +0.90(+2.05%) |
Aug 06, 2009 | 45.00 | 46.00 | 43.80 | 44.00 | 7,398 | -0.10(-0.23%) |
Aug 05, 2009 | 44.30 | 44.90 | 43.00 | 44.10 | 7,035 | -0.40(-0.90%) |
Aug 04, 2009 | 45.00 | 46.60 | 44.40 | 44.50 | 7,216 | -0.50(-1.11%) |
Aug 03, 2009 | 44.70 | 45.10 | 43.30 | 45.00 | 12,230 | +0.90(+2.04%) |
Jul 31, 2009 | 44.10 | 46.70 | 43.50 | 44.10 | 6,642 | -0.20(-0.45%) |
Jul 30, 2009 | 45.00 | 45.80 | 43.70 | 44.30 | 7,359 | -0.20(-0.45%) |
Jul 29, 2009 | 45.50 | 45.50 | 43.00 | 44.50 | 3,415 | -0.70(-1.55%) |
Jul 28, 2009 | 45.60 | 45.90 | 43.50 | 45.20 | 8,440 | -0.80(-1.74%) |
Jul 27, 2009 | 43.60 | 46.20 | 42.30 | 46.00 | 12,316 | +3.02(+7.03%) |
Jul 24, 2009 | 42.90 | 43.10 | 41.30 | 42.98 | 4,237 | +0.08(+0.19%) |
Jul 23, 2009 | 41.00 | 43.90 | 40.80 | 42.90 | 6,514 | +1.20(+2.88%) |
Jul 22, 2009 | 42.70 | 43.50 | 41.30 | 41.70 | 7,778 | -1.00(-2.34%) |
Jul 21, 2009 | 41.80 | 43.90 | 41.40 | 42.70 | 16,600 | +1.40(+3.39%) |
Jul 20, 2009 | 40.80 | 41.70 | 40.20 | 41.30 | 28,360 | +1.70(+4.29%) |
Jul 17, 2009 | 40.10 | 41.50 | 39.50 | 39.60 | 7,736 | -1.20(-2.94%) |
Jul 16, 2009 | 42.00 | 42.00 | 40.00 | 40.80 | 5,464 | -1.10(-2.63%) |
Jul 15, 2009 | 41.02 | 42.10 | 40.40 | 41.90 | 10,332 | +2.40(+6.08%) |
Jul 14, 2009 | 38.30 | 41.10 | 38.30 | 39.50 | 6,794 | +0.60(+1.54%) |
Jul 13, 2009 | 38.00 | 40.50 | 37.50 | 38.90 | 8,609 | -0.70(-1.77%) |
Jul 10, 2009 | 41.10 | 41.30 | 39.10 | 39.60 | 4,265 | -1.80(-4.35%) |
Jul 09, 2009 | 41.60 | 42.80 | 39.90 | 41.40 | 7,802 | +1.60(+4.02%) |
Jul 08, 2009 | 42.70 | 42.70 | 38.10 | 39.80 | 10,272 | -2.30(-5.46%) |
Jul 07, 2009 | 42.20 | 42.40 | 41.30 | 42.10 | 4,238 | -0.80(-1.86%) |
Jul 06, 2009 | 43.40 | 44.20 | 41.10 | 42.90 | 16,150 | -1.60(-3.60%) |
Jul 02, 2009 | 48.00 | 48.00 | 44.50 | 44.50 | 9,191 | -3.20(-6.71%) |
Jul 01, 2009 | 46.10 | 51.10 | 45.60 | 47.70 | 12,508 | +1.30(+2.80%) |
Jun 30, 2009 | 48.50 | 49.50 | 43.80 | 46.40 | 15,606 | -1.70(-3.53%) |
Jun 29, 2009 | 43.00 | 48.30 | 42.80 | 48.10 | 36,795 | +5.90(+13.98%) |
Jun 26, 2009 | 40.60 | 42.40 | 40.50 | 42.20 | 5,788 | +1.50(+3.69%) |
Jun 25, 2009 | 40.70 | 43.10 | 40.50 | 40.70 | 10,735 | -2.00(-4.68%) |
Jun 24, 2009 | 39.80 | 44.10 | 39.50 | 42.70 | 23,553 | +3.60(+9.21%) |
Jun 23, 2009 | 41.60 | 41.90 | 37.40 | 39.10 | 28,672 | -2.50(-6.01%) |
Jun 22, 2009 | 48.00 | 48.00 | 41.60 | 41.60 | 20,493 | -6.50(-13.51%) |
Jun 19, 2009 | 46.30 | 49.00 | 46.00 | 48.10 | 12,750 | +2.00(+4.34%) |
Jun 18, 2009 | 47.90 | 49.60 | 44.50 | 46.10 | 18,157 | -0.10(-0.22%) |
Jun 17, 2009 | 49.60 | 49.60 | 45.00 | 46.20 | 18,558 | -2.40(-4.94%) |
Jun 16, 2009 | 50.30 | 52.20 | 48.00 | 48.60 | 15,956 | -1.40(-2.80%) |
Jun 15, 2009 | 55.00 | 55.40 | 49.30 | 50.00 | 28,977 | -6.70(-11.82%) |
Jun 12, 2009 | 57.60 | 57.60 | 56.00 | 56.70 | 9,616 | -0.20(-0.35%) |
Jun 11, 2009 | 56.40 | 57.20 | 55.30 | 56.90 | 10,496 | +0.50(+0.89%) |
Jun 10, 2009 | 58.90 | 59.00 | 55.00 | 56.40 | 13,768 | -2.00(-3.42%) |
Jun 09, 2009 | 59.70 | 59.70 | 57.10 | 58.40 | 22,976 | +1.50(+2.64%) |
Jun 08, 2009 | 53.30 | 57.80 | 52.60 | 56.90 | 14,300 | +1.60(+2.89%) |
Jun 05, 2009 | 59.10 | 59.10 | 54.10 | 55.30 | 21,754 | -1.40(-2.47%) |
Jun 04, 2009 | 58.20 | 62.00 | 52.50 | 56.70 | 62,806 | -1.80(-3.08%) |
Jun 03, 2009 | 52.30 | 63.10 | 51.50 | 58.50 | 149,885 | +6.60(+12.72%) |
Jun 02, 2009 | 49.80 | 54.00 | 48.00 | 51.90 | 60,643 | +4.90(+10.42%) |