Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 31.90 | 33.26 | 30.80 | 31.74 | 3,235,945 | +1.78(+5.94%) |
Oct 29, 2009 | 28.39 | 30.05 | 28.19 | 29.96 | 2,289,102 | +1.86(+6.61%) |
Oct 28, 2009 | 29.85 | 30.28 | 27.80 | 28.11 | 1,453,622 | -1.81(-6.05%) |
Oct 27, 2009 | 30.65 | 31.26 | 29.75 | 29.92 | 1,292,123 | -0.51(-1.67%) |
Oct 26, 2009 | 31.47 | 32.84 | 30.13 | 30.43 | 1,246,172 | -1.11(-3.51%) |
Oct 23, 2009 | 31.74 | 31.87 | 31.30 | 31.53 | 949,040 | -1.52(-4.61%) |
Oct 22, 2009 | 31.36 | 33.69 | 30.48 | 33.06 | 1,053,190 | +1.58(+5.03%) |
Oct 21, 2009 | 32.98 | 32.98 | 31.37 | 31.47 | 1,180,766 | -0.15(-0.48%) |
Oct 20, 2009 | 32.04 | 32.09 | 31.35 | 31.62 | 1,667,130 | -2.07(-6.14%) |
Oct 19, 2009 | 33.24 | 33.89 | 33.14 | 33.69 | 928,371 | +0.76(+2.30%) |
Oct 16, 2009 | 34.29 | 34.53 | 32.89 | 32.93 | 1,525,038 | -1.59(-4.61%) |
Oct 15, 2009 | 31.89 | 34.57 | 31.84 | 34.53 | 1,717,351 | +2.06(+6.35%) |
Oct 14, 2009 | 31.13 | 32.59 | 31.13 | 32.46 | 773,104 | +1.62(+5.26%) |
Oct 13, 2009 | 30.36 | 31.42 | 30.23 | 30.84 | 664,704 | +0.33(+1.09%) |
Oct 12, 2009 | 31.34 | 31.70 | 30.33 | 30.51 | 562,715 | -0.69(-2.21%) |
Oct 09, 2009 | 30.72 | 31.20 | 30.43 | 31.20 | 412,394 | +0.54(+1.75%) |
Oct 08, 2009 | 29.96 | 30.91 | 29.93 | 30.66 | 903,511 | +1.08(+3.64%) |
Oct 07, 2009 | 29.97 | 30.08 | 29.40 | 29.58 | 978,687 | -0.45(-1.51%) |
Oct 06, 2009 | 30.01 | 30.34 | 29.43 | 30.04 | 1,125,280 | +0.50(+1.69%) |
Oct 05, 2009 | 28.80 | 29.58 | 28.80 | 29.54 | 1,481,106 | +0.83(+2.90%) |
Oct 02, 2009 | 27.81 | 29.77 | 27.58 | 28.71 | 1,620,786 | +0.68(+2.43%) |
Oct 01, 2009 | 28.41 | 28.95 | 26.83 | 28.02 | 2,929,590 | +1.33(+5.00%) |
Sep 30, 2009 | 27.77 | 27.92 | 26.08 | 26.69 | 1,122,789 | -0.83(-3.00%) |
Sep 29, 2009 | 26.85 | 27.67 | 26.85 | 27.52 | 491,297 | +0.91(+3.42%) |
Sep 28, 2009 | 26.46 | 26.97 | 25.70 | 26.61 | 855,536 | +0.45(+1.71%) |
Sep 25, 2009 | 25.68 | 26.42 | 25.44 | 26.16 | 1,039,804 | +0.26(+0.99%) |
Sep 24, 2009 | 28.08 | 28.08 | 25.67 | 25.90 | 1,716,279 | -2.89(-10.05%) |
Sep 23, 2009 | 30.33 | 31.83 | 28.72 | 28.80 | 1,447,973 | -1.57(-5.17%) |
Sep 22, 2009 | 29.33 | 30.65 | 29.11 | 30.37 | 1,104,526 | +1.36(+4.70%) |
Sep 21, 2009 | 28.75 | 29.08 | 28.27 | 29.00 | 712,077 | -0.04(-0.13%) |
Sep 18, 2009 | 28.12 | 29.44 | 28.12 | 29.04 | 1,000,911 | +0.60(+2.11%) |
Sep 17, 2009 | 29.74 | 29.76 | 28.08 | 28.44 | 691,302 | -0.70(-2.42%) |
Sep 16, 2009 | 28.85 | 29.62 | 28.59 | 29.15 | 739,449 | +0.64(+2.26%) |
Sep 15, 2009 | 27.93 | 29.10 | 27.78 | 28.50 | 1,511,570 | +0.74(+2.68%) |
Sep 14, 2009 | 27.32 | 27.80 | 27.21 | 27.76 | 1,086,793 | +0.49(+1.81%) |
Sep 11, 2009 | 27.95 | 28.28 | 27.08 | 27.27 | 945,425 | -0.45(-1.64%) |
Sep 10, 2009 | 27.28 | 27.72 | 26.67 | 27.72 | 584,284 | +0.44(+1.61%) |
Sep 09, 2009 | 27.08 | 27.74 | 26.80 | 27.28 | 739,424 | +0.19(+0.70%) |
Sep 08, 2009 | 27.33 | 27.83 | 26.94 | 27.09 | 625,065 | +0.14(+0.51%) |
Sep 04, 2009 | 26.17 | 27.06 | 26.01 | 26.95 | 1,287,741 | +0.84(+3.22%) |
Sep 03, 2009 | 26.61 | 26.93 | 25.87 | 26.11 | 1,093,415 | -0.24(-0.92%) |
Sep 02, 2009 | 25.12 | 27.08 | 24.61 | 26.36 | 1,365,556 | +1.07(+4.23%) |
Sep 01, 2009 | 26.74 | 27.55 | 25.11 | 25.29 | 1,390,446 | -1.56(-5.81%) |
Aug 31, 2009 | 26.69 | 27.07 | 26.08 | 26.85 | 959,471 | -0.08(-0.31%) |
Aug 28, 2009 | 26.96 | 27.33 | 26.36 | 26.93 | 1,369,236 | +0.39(+1.49%) |
Aug 27, 2009 | 25.08 | 26.87 | 25.02 | 26.54 | 1,883,940 | +1.52(+6.09%) |
Aug 26, 2009 | 24.10 | 25.08 | 23.80 | 25.02 | 986,709 | +0.92(+3.80%) |
Aug 25, 2009 | 23.52 | 24.33 | 23.38 | 24.10 | 1,120,649 | +0.80(+3.41%) |
Aug 24, 2009 | 23.61 | 23.61 | 23.11 | 23.30 | 1,057,563 | +0.00(+0.00%) |
Aug 21, 2009 | 22.14 | 23.36 | 22.08 | 23.30 | 1,166,472 | +1.49(+6.81%) |
Aug 20, 2009 | 20.72 | 22.01 | 20.61 | 21.82 | 1,010,249 | +1.02(+4.88%) |
Aug 19, 2009 | 20.01 | 20.96 | 19.96 | 20.80 | 577,815 | +0.35(+1.70%) |
Aug 18, 2009 | 19.79 | 20.74 | 19.79 | 20.45 | 625,703 | +0.86(+4.37%) |
Aug 17, 2009 | 20.46 | 20.46 | 19.13 | 19.60 | 692,349 | -1.45(-6.91%) |
Aug 14, 2009 | 21.64 | 21.64 | 20.89 | 21.05 | 932,079 | -0.69(-3.17%) |
Aug 13, 2009 | 21.60 | 21.77 | 20.70 | 21.74 | 864,393 | +0.36(+1.67%) |
Aug 12, 2009 | 20.85 | 21.63 | 20.70 | 21.39 | 1,006,458 | +0.61(+2.92%) |
Aug 11, 2009 | 21.17 | 21.23 | 20.35 | 20.78 | 968,540 | -0.67(-3.11%) |
Aug 10, 2009 | 20.60 | 21.48 | 20.47 | 21.45 | 1,018,211 | +0.67(+3.21%) |
Aug 07, 2009 | 20.03 | 20.95 | 20.03 | 20.78 | 1,297,538 | +0.89(+4.50%) |
Aug 06, 2009 | 18.51 | 20.24 | 18.51 | 19.88 | 2,034,154 | +1.28(+6.88%) |
Aug 05, 2009 | 18.26 | 18.88 | 17.45 | 18.60 | 1,962,526 | +0.47(+2.59%) |
Aug 04, 2009 | 15.38 | 18.40 | 15.16 | 18.13 | 4,304,929 | +3.62(+24.97%) |