Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 35.65 | 35.67 | 34.63 | 34.79 | 19,348 | -0.79(-2.22%) |
Oct 29, 2009 | 35.69 | 35.69 | 35.58 | 35.58 | 2,430 | +0.55(+1.57%) |
Oct 28, 2009 | 35.59 | 35.66 | 34.95 | 35.03 | 7,924 | -0.81(-2.27%) |
Oct 27, 2009 | 35.66 | 35.95 | 35.66 | 35.84 | 1,285 | +0.06(+0.18%) |
Oct 26, 2009 | 36.45 | 36.77 | 35.78 | 35.78 | 18,011 | -0.62(-1.71%) |
Oct 23, 2009 | 36.33 | 36.43 | 36.33 | 36.40 | 15,314 | -0.75(-2.02%) |
Oct 22, 2009 | 36.69 | 37.15 | 36.53 | 37.15 | 28,188 | -0.05(-0.13%) |
Oct 21, 2009 | 36.68 | 37.28 | 36.68 | 37.20 | 9,641 | +0.54(+1.47%) |
Oct 20, 2009 | 36.54 | 36.66 | 36.54 | 36.66 | 5,517 | -0.38(-1.03%) |
Oct 19, 2009 | 36.61 | 37.09 | 36.61 | 37.04 | 3,085 | +0.74(+2.03%) |
Oct 16, 2009 | 36.21 | 36.31 | 36.06 | 36.30 | 1,013 | -0.41(-1.11%) |
Oct 15, 2009 | 36.71 | 36.72 | 36.67 | 36.71 | 1,215 | +0.15(+0.41%) |
Oct 14, 2009 | 36.36 | 36.56 | 36.36 | 36.56 | 10,020 | +1.00(+2.81%) |
Oct 13, 2009 | 35.56 | 35.67 | 35.46 | 35.56 | 5,239 | -0.10(-0.27%) |
Oct 12, 2009 | 35.88 | 35.90 | 35.60 | 35.66 | 6,079 | +0.27(+0.75%) |
Oct 09, 2009 | 35.34 | 35.48 | 35.33 | 35.39 | 10,282 | -0.22(-0.62%) |
Oct 08, 2009 | 35.57 | 35.73 | 35.44 | 35.61 | 3,702 | +0.61(+1.74%) |
Oct 07, 2009 | 35.06 | 35.06 | 34.96 | 35.00 | 1,621 | -0.37(-1.05%) |
Oct 06, 2009 | 35.10 | 37.69 | 35.00 | 35.37 | 2,668 | +0.65(+1.87%) |
Oct 05, 2009 | 34.10 | 34.72 | 34.10 | 34.72 | 4,683 | +0.71(+2.09%) |
Oct 02, 2009 | 34.02 | 34.02 | 34.01 | 34.01 | 201 | -0.52(-1.51%) |
Oct 01, 2009 | 34.63 | 34.63 | 34.43 | 34.53 | 500 | -0.98(-2.76%) |
Sep 30, 2009 | 35.56 | 35.56 | 35.00 | 35.51 | 2,793 | +0.00(+0.00%) |
Sep 29, 2009 | 35.58 | 35.70 | 35.46 | 35.51 | 10,217 | -0.08(-0.23%) |
Sep 28, 2009 | 35.06 | 35.76 | 35.06 | 35.59 | 5,907 | +0.55(+1.58%) |
Sep 25, 2009 | 34.84 | 35.20 | 34.78 | 35.04 | 8,516 | +0.13(+0.37%) |
Sep 24, 2009 | 35.96 | 35.96 | 34.91 | 34.91 | 7,182 | -1.17(-3.24%) |
Sep 23, 2009 | 36.06 | 36.34 | 36.05 | 36.08 | 3,398 | +0.06(+0.17%) |
Sep 22, 2009 | 36.10 | 36.16 | 35.91 | 36.02 | 4,661 | +0.39(+1.09%) |
Sep 21, 2009 | 35.34 | 37.10 | 35.19 | 35.63 | 2,426 | -0.27(-0.75%) |
Sep 18, 2009 | 36.20 | 36.20 | 35.75 | 35.90 | 4,948 | -0.09(-0.25%) |
Sep 17, 2009 | 35.84 | 36.33 | 35.84 | 35.99 | 18,275 | -0.02(-0.05%) |
Sep 16, 2009 | 35.90 | 36.05 | 35.81 | 36.01 | 8,910 | +0.46(+1.29%) |
Sep 15, 2009 | 35.33 | 35.55 | 35.15 | 35.55 | 2,083 | +0.13(+0.37%) |
Sep 14, 2009 | 34.88 | 35.44 | 34.88 | 35.42 | 13,327 | +0.21(+0.60%) |
Sep 11, 2009 | 35.27 | 35.27 | 35.00 | 35.21 | 6,068 | +0.02(+0.05%) |
Sep 10, 2009 | 35.05 | 35.20 | 35.05 | 35.19 | 1,896 | +0.32(+0.92%) |
Sep 09, 2009 | 34.71 | 35.21 | 34.71 | 34.87 | 22,437 | +0.35(+1.01%) |
Sep 08, 2009 | 34.62 | 34.62 | 34.33 | 34.52 | 12,947 | +0.59(+1.74%) |
Sep 04, 2009 | 33.33 | 33.99 | 33.33 | 33.93 | 29,754 | +0.91(+2.76%) |
Sep 03, 2009 | 33.48 | 33.48 | 33.02 | 33.02 | 4,511 | +0.08(+0.23%) |
Sep 02, 2009 | 32.82 | 32.94 | 32.82 | 32.94 | 2,263 | +0.04(+0.11%) |
Sep 01, 2009 | 33.90 | 33.90 | 32.84 | 32.91 | 41,397 | -0.98(-2.88%) |
Aug 31, 2009 | 33.68 | 33.92 | 33.66 | 33.88 | 2,000 | -0.22(-0.63%) |
Aug 28, 2009 | 34.43 | 34.64 | 34.03 | 34.10 | 8,782 | +0.39(+1.16%) |
Aug 27, 2009 | 33.66 | 33.73 | 33.66 | 33.71 | 1,014 | +0.00(+0.00%) |
Aug 26, 2009 | 33.95 | 33.95 | 33.66 | 33.71 | 10,648 | -0.21(-0.62%) |
Aug 25, 2009 | 33.88 | 34.21 | 33.85 | 33.92 | 3,622 | +0.23(+0.68%) |
Aug 24, 2009 | 33.83 | 34.10 | 33.69 | 33.69 | 9,300 | -0.01(-0.03%) |
Aug 21, 2009 | 33.80 | 33.80 | 33.65 | 33.70 | 2,824 | +0.85(+2.60%) |
Aug 20, 2009 | 32.69 | 32.85 | 32.69 | 32.85 | 5,957 | +0.34(+1.04%) |
Aug 19, 2009 | 32.62 | 32.67 | 32.51 | 32.51 | 1,308 | +0.19(+0.59%) |
Aug 18, 2009 | 31.97 | 32.32 | 31.95 | 32.32 | 2,425 | +0.69(+2.18%) |
Aug 17, 2009 | 31.75 | 31.83 | 31.44 | 31.63 | 9,156 | -1.00(-3.06%) |
Aug 14, 2009 | 33.09 | 33.09 | 32.47 | 32.63 | 13,890 | -0.57(-1.72%) |
Aug 13, 2009 | 32.91 | 33.41 | 32.91 | 33.20 | 9,937 | +0.48(+1.47%) |
Aug 12, 2009 | 32.74 | 32.95 | 32.45 | 32.72 | 5,441 | +0.50(+1.55%) |
Aug 11, 2009 | 32.38 | 32.38 | 32.21 | 32.22 | 3,995 | -0.43(-1.32%) |
Aug 10, 2009 | 32.59 | 32.67 | 32.41 | 32.65 | 5,429 | -0.45(-1.36%) |
Aug 07, 2009 | 33.24 | 33.24 | 32.92 | 33.10 | 2,452 | +0.48(+1.48%) |
Aug 06, 2009 | 32.90 | 33.03 | 32.62 | 32.62 | 10,394 | -0.36(-1.10%) |
Aug 05, 2009 | 32.90 | 32.98 | 32.59 | 32.98 | 6,804 | +0.09(+0.27%) |
Aug 04, 2009 | 32.82 | 33.07 | 32.55 | 32.89 | 4,845 | -0.13(-0.39%) |