Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 35.05 | 35.11 | 34.20 | 34.39 | 2,748,147 | -0.61(-1.75%) |
Sep 29, 2009 | 34.95 | 35.43 | 34.54 | 35.00 | 1,725,442 | +0.08(+0.24%) |
Sep 28, 2009 | 34.26 | 35.01 | 33.97 | 34.92 | 1,548,226 | +1.02(+3.02%) |
Sep 25, 2009 | 33.35 | 34.40 | 33.10 | 33.89 | 2,747,965 | +0.39(+1.16%) |
Sep 24, 2009 | 33.79 | 34.01 | 32.65 | 33.50 | 9,621,320 | -2.16(-6.06%) |
Sep 23, 2009 | 37.84 | 37.84 | 35.60 | 35.67 | 1,213,632 | -2.15(-5.69%) |
Sep 22, 2009 | 37.12 | 38.37 | 36.98 | 37.82 | 714,375 | +0.99(+2.70%) |
Sep 21, 2009 | 37.10 | 37.49 | 36.64 | 36.82 | 527,574 | -0.81(-2.15%) |
Sep 18, 2009 | 37.66 | 38.03 | 36.68 | 37.63 | 728,693 | +0.32(+0.86%) |
Sep 17, 2009 | 37.71 | 39.29 | 36.89 | 37.31 | 1,252,895 | -0.38(-1.00%) |
Sep 16, 2009 | 36.76 | 38.22 | 36.58 | 37.69 | 1,674,717 | +1.31(+3.61%) |
Sep 15, 2009 | 36.35 | 37.48 | 36.07 | 36.38 | 1,322,911 | +0.03(+0.09%) |
Sep 14, 2009 | 34.27 | 36.47 | 34.27 | 36.35 | 979,583 | +1.58(+4.56%) |
Sep 11, 2009 | 34.16 | 34.85 | 34.01 | 34.76 | 1,414,463 | +0.51(+1.49%) |
Sep 10, 2009 | 33.09 | 34.26 | 32.54 | 34.25 | 1,102,107 | +1.01(+3.05%) |
Sep 09, 2009 | 32.49 | 33.59 | 32.10 | 33.24 | 1,419,125 | +0.55(+1.67%) |
Sep 08, 2009 | 32.30 | 32.69 | 32.03 | 32.69 | 1,248,833 | +0.87(+2.75%) |
Sep 04, 2009 | 31.61 | 31.90 | 30.96 | 31.82 | 1,015,061 | +0.21(+0.66%) |
Sep 03, 2009 | 31.69 | 31.93 | 30.88 | 31.61 | 2,016,855 | +0.34(+1.09%) |
Sep 02, 2009 | 32.42 | 32.62 | 31.06 | 31.27 | 2,592,877 | -1.42(-4.35%) |
Sep 01, 2009 | 34.62 | 34.89 | 32.44 | 32.69 | 2,932,776 | -2.33(-6.66%) |
Aug 31, 2009 | 35.12 | 35.52 | 34.50 | 35.02 | 3,129,373 | +0.11(+0.31%) |
Aug 28, 2009 | 34.42 | 35.15 | 33.94 | 34.92 | 2,064,127 | +0.96(+2.81%) |
Aug 27, 2009 | 32.90 | 34.09 | 32.36 | 33.96 | 1,783,502 | +0.99(+2.99%) |
Aug 26, 2009 | 32.88 | 33.04 | 32.06 | 32.98 | 1,520,498 | +0.19(+0.58%) |
Aug 25, 2009 | 32.03 | 32.97 | 31.83 | 32.79 | 1,597,860 | +0.92(+2.88%) |
Aug 24, 2009 | 32.64 | 33.03 | 31.76 | 31.87 | 2,111,953 | -0.44(-1.36%) |
Aug 21, 2009 | 31.69 | 33.15 | 31.50 | 32.31 | 1,484,520 | +0.89(+2.84%) |
Aug 20, 2009 | 30.20 | 31.59 | 29.67 | 31.42 | 1,725,461 | +2.06(+7.00%) |
Aug 19, 2009 | 29.11 | 29.47 | 28.76 | 29.36 | 1,275,614 | -0.30(-1.02%) |
Aug 18, 2009 | 29.58 | 30.74 | 29.48 | 29.66 | 1,470,915 | -0.96(-3.12%) |
Aug 17, 2009 | 30.22 | 31.05 | 29.50 | 30.62 | 1,505,535 | -1.06(-3.35%) |
Aug 14, 2009 | 31.31 | 31.79 | 30.44 | 31.68 | 1,541,910 | +0.33(+1.04%) |
Aug 13, 2009 | 31.00 | 31.55 | 30.62 | 31.35 | 1,116,379 | +0.52(+1.67%) |
Aug 12, 2009 | 30.47 | 31.47 | 30.32 | 30.84 | 1,237,128 | +0.16(+0.53%) |
Aug 11, 2009 | 31.12 | 31.30 | 30.24 | 30.67 | 1,673,680 | -0.55(-1.77%) |
Aug 10, 2009 | 31.35 | 32.31 | 30.86 | 31.23 | 1,821,281 | -0.47(-1.49%) |
Aug 07, 2009 | 30.13 | 32.61 | 30.13 | 31.70 | 3,921,553 | +1.75(+5.84%) |
Aug 06, 2009 | 29.66 | 32.65 | 29.50 | 29.95 | 5,308,969 | +0.92(+3.16%) |
Aug 05, 2009 | 27.66 | 29.44 | 27.36 | 29.03 | 3,558,454 | +1.60(+5.82%) |
Aug 04, 2009 | 24.89 | 27.76 | 24.77 | 27.44 | 3,279,260 | +2.48(+9.95%) |
Aug 03, 2009 | 24.24 | 24.99 | 24.19 | 24.95 | 1,017,770 | +0.99(+4.15%) |
Jul 31, 2009 | 23.98 | 24.34 | 23.63 | 23.96 | 946,237 | -0.11(-0.47%) |
Jul 30, 2009 | 23.82 | 24.37 | 23.65 | 24.07 | 1,746,966 | +0.45(+1.89%) |
Jul 29, 2009 | 24.56 | 24.74 | 23.40 | 23.63 | 1,539,375 | -1.36(-5.46%) |
Jul 28, 2009 | 24.67 | 25.12 | 24.50 | 24.99 | 930,156 | +0.20(+0.81%) |
Jul 27, 2009 | 24.77 | 24.92 | 24.57 | 24.79 | 1,338,828 | +0.12(+0.48%) |
Jul 24, 2009 | 24.46 | 24.74 | 23.88 | 24.67 | 874 | -0.12(-0.48%) |
Jul 23, 2009 | 24.17 | 25.04 | 23.74 | 24.79 | 2,231,520 | +0.70(+2.92%) |
Jul 22, 2009 | 22.11 | 24.32 | 22.03 | 24.09 | 3,526,996 | +1.72(+7.70%) |
Jul 21, 2009 | 22.43 | 22.59 | 21.70 | 22.36 | 1,425,413 | -0.08(-0.36%) |
Jul 20, 2009 | 21.65 | 22.55 | 21.56 | 22.44 | 1,720,041 | +0.91(+4.23%) |
Jul 17, 2009 | 21.60 | 21.77 | 21.17 | 21.53 | 2,379,762 | -0.13(-0.61%) |
Jul 16, 2009 | 21.43 | 21.85 | 21.17 | 21.67 | 1,099,293 | +0.16(+0.76%) |
Jul 15, 2009 | 20.77 | 21.62 | 20.57 | 21.50 | 1,944,261 | +0.75(+3.64%) |
Jul 14, 2009 | 20.19 | 20.78 | 19.76 | 20.75 | 1,451,823 | +0.36(+1.76%) |
Jul 13, 2009 | 19.64 | 20.55 | 19.63 | 20.39 | 1,754,610 | +0.83(+4.24%) |
Jul 10, 2009 | 20.02 | 20.12 | 19.07 | 19.56 | 1,358,758 | -0.65(-3.20%) |
Jul 09, 2009 | 20.37 | 20.53 | 19.97 | 20.21 | 1,347,441 | +0.03(+0.16%) |
Jul 08, 2009 | 20.75 | 20.75 | 19.30 | 20.18 | 2,232,431 | -0.41(-1.99%) |
Jul 07, 2009 | 21.65 | 21.65 | 20.53 | 20.58 | 2,519,865 | -1.14(-5.27%) |
Jul 06, 2009 | 20.89 | 21.85 | 20.89 | 21.73 | 1,532,454 | +0.75(+3.57%) |
Jul 02, 2009 | 22.38 | 22.38 | 20.97 | 20.98 | 2,254,532 | -1.68(-7.43%) |