Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 32.24 | 32.29 | 31.01 | 31.31 | 116,952 | -1.14(-3.51%) |
Aug 28, 2009 | 31.22 | 32.88 | 30.86 | 32.46 | 422,957 | +1.57(+5.08%) |
Aug 27, 2009 | 30.72 | 30.99 | 29.99 | 30.89 | 149,750 | -0.03(-0.08%) |
Aug 26, 2009 | 30.71 | 30.93 | 30.41 | 30.91 | 96,953 | +0.00(+0.00%) |
Aug 25, 2009 | 30.95 | 31.47 | 30.85 | 30.91 | 100,330 | -0.03(-0.08%) |
Aug 24, 2009 | 30.91 | 31.25 | 30.59 | 30.94 | 120,272 | +0.29(+0.95%) |
Aug 21, 2009 | 30.05 | 31.03 | 29.96 | 30.65 | 147,437 | +0.67(+2.23%) |
Aug 20, 2009 | 29.87 | 30.29 | 29.65 | 29.98 | 167,555 | +0.00(+0.00%) |
Aug 19, 2009 | 29.90 | 30.46 | 29.72 | 29.98 | 111,887 | -0.27(-0.88%) |
Aug 18, 2009 | 29.75 | 30.46 | 29.75 | 30.24 | 148,942 | +0.52(+1.76%) |
Aug 17, 2009 | 29.08 | 30.19 | 29.04 | 29.72 | 216,381 | +0.27(+0.90%) |
Aug 14, 2009 | 29.84 | 29.84 | 29.20 | 29.45 | 71,595 | -0.32(-1.07%) |
Aug 13, 2009 | 29.51 | 30.20 | 29.51 | 29.77 | 132,684 | +0.26(+0.87%) |
Aug 12, 2009 | 29.67 | 29.87 | 29.28 | 29.51 | 268,899 | -0.11(-0.38%) |
Aug 11, 2009 | 30.28 | 30.55 | 29.59 | 29.63 | 139,660 | -1.17(-3.79%) |
Aug 10, 2009 | 30.71 | 30.89 | 30.24 | 30.79 | 161,294 | +0.07(+0.22%) |
Aug 07, 2009 | 30.97 | 31.22 | 30.41 | 30.72 | 72,489 | -0.11(-0.36%) |
Aug 06, 2009 | 31.90 | 31.90 | 30.64 | 30.83 | 147,828 | +0.22(+0.73%) |
Aug 05, 2009 | 30.90 | 31.15 | 29.88 | 30.61 | 140,818 | -0.12(-0.39%) |
Aug 04, 2009 | 30.51 | 31.25 | 30.38 | 30.73 | 108,433 | -0.06(-0.19%) |
Aug 03, 2009 | 30.72 | 31.05 | 30.17 | 30.79 | 94,877 | +0.07(+0.22%) |
Jul 31, 2009 | 30.92 | 31.14 | 30.38 | 30.72 | 124,127 | -0.22(-0.72%) |
Jul 30, 2009 | 30.89 | 31.21 | 30.74 | 30.95 | 141,623 | +0.21(+0.67%) |
Jul 29, 2009 | 31.11 | 31.12 | 30.59 | 30.74 | 62,424 | -0.54(-1.73%) |
Jul 28, 2009 | 31.29 | 31.46 | 30.90 | 31.28 | 118,639 | -0.05(-0.16%) |
Jul 27, 2009 | 31.72 | 31.72 | 31.04 | 31.33 | 116,972 | -0.68(-2.12%) |
Jul 24, 2009 | 33.12 | 33.15 | 31.65 | 32.01 | 293,181 | -1.57(-4.67%) |
Jul 23, 2009 | 33.44 | 34.17 | 32.58 | 33.58 | 143,625 | -0.05(-0.15%) |
Jul 22, 2009 | 32.92 | 33.85 | 32.64 | 33.63 | 96,208 | +0.46(+1.40%) |
Jul 21, 2009 | 33.40 | 33.48 | 32.80 | 33.17 | 84,941 | -0.07(-0.21%) |
Jul 20, 2009 | 33.16 | 33.67 | 33.08 | 33.24 | 68,930 | +0.20(+0.60%) |
Jul 17, 2009 | 32.32 | 33.24 | 32.32 | 33.04 | 114,656 | +0.46(+1.42%) |
Jul 16, 2009 | 31.96 | 32.71 | 31.74 | 32.58 | 77,504 | +0.46(+1.44%) |
Jul 15, 2009 | 31.78 | 32.36 | 31.76 | 32.11 | 68,671 | +0.51(+1.63%) |
Jul 14, 2009 | 31.75 | 31.75 | 31.19 | 31.60 | 100,590 | -0.03(-0.08%) |
Jul 13, 2009 | 30.87 | 31.62 | 30.87 | 31.62 | 63,661 | +0.45(+1.43%) |
Jul 10, 2009 | 31.31 | 31.56 | 30.61 | 31.18 | 62,253 | -0.45(-1.41%) |
Jul 09, 2009 | 30.95 | 31.74 | 30.73 | 31.62 | 123,878 | +0.63(+2.02%) |
Jul 08, 2009 | 31.31 | 31.56 | 30.54 | 31.00 | 103,402 | -0.33(-1.04%) |
Jul 07, 2009 | 31.95 | 31.95 | 31.19 | 31.32 | 129,953 | -0.54(-1.70%) |
Jul 06, 2009 | 31.79 | 31.98 | 31.14 | 31.86 | 150,559 | +0.06(+0.19%) |
Jul 02, 2009 | 32.76 | 32.76 | 31.50 | 31.80 | 73,160 | -1.17(-3.54%) |
Jul 01, 2009 | 32.54 | 33.48 | 32.29 | 32.97 | 161,686 | -0.01(-0.03%) |
Jun 30, 2009 | 33.77 | 34.02 | 32.72 | 32.98 | 167,521 | -0.77(-2.29%) |
Jun 29, 2009 | 33.88 | 34.12 | 33.36 | 33.75 | 103,867 | +0.15(+0.46%) |
Jun 26, 2009 | 33.18 | 33.60 | 33.01 | 33.60 | 346,555 | +0.11(+0.33%) |
Jun 25, 2009 | 33.09 | 33.63 | 33.06 | 33.48 | 119,535 | +0.20(+0.59%) |
Jun 24, 2009 | 33.25 | 33.55 | 33.05 | 33.29 | 238,670 | +0.10(+0.31%) |
Jun 23, 2009 | 33.39 | 33.69 | 33.03 | 33.18 | 116,137 | -0.27(-0.82%) |
Jun 22, 2009 | 34.99 | 34.99 | 33.03 | 33.46 | 156,688 | -1.72(-4.88%) |
Jun 19, 2009 | 34.99 | 35.44 | 34.64 | 35.17 | 201,673 | +0.31(+0.89%) |
Jun 18, 2009 | 34.87 | 35.08 | 34.53 | 34.87 | 66,550 | +0.21(+0.59%) |
Jun 17, 2009 | 34.69 | 34.81 | 34.17 | 34.66 | 131,962 | -0.15(-0.44%) |
Jun 16, 2009 | 35.25 | 35.32 | 34.57 | 34.81 | 173,844 | -0.19(-0.55%) |
Jun 15, 2009 | 35.04 | 35.23 | 34.53 | 35.01 | 207,163 | -0.17(-0.48%) |
Jun 12, 2009 | 34.91 | 35.23 | 34.16 | 35.17 | 142,359 | -0.23(-0.65%) |
Jun 11, 2009 | 35.16 | 35.65 | 34.99 | 35.41 | 107,415 | +0.32(+0.90%) |
Jun 10, 2009 | 35.65 | 36.19 | 34.62 | 35.09 | 128,831 | -0.54(-1.52%) |
Jun 09, 2009 | 35.96 | 36.37 | 35.41 | 35.63 | 128,308 | -0.38(-1.05%) |
Jun 08, 2009 | 35.84 | 36.26 | 35.68 | 36.01 | 156,550 | -0.96(-2.60%) |
Jun 05, 2009 | 36.57 | 37.56 | 35.85 | 36.97 | 175,082 | +0.69(+1.89%) |
Jun 04, 2009 | 35.85 | 36.48 | 35.71 | 36.28 | 107,734 | +0.24(+0.67%) |
Jun 03, 2009 | 37.64 | 37.70 | 35.41 | 36.04 | 159,969 | -1.40(-3.73%) |
Jun 02, 2009 | 38.35 | 38.36 | 36.88 | 37.44 | 250,873 | -0.70(-1.84%) |