Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 30.62 | 30.72 | 29.61 | 29.62 | 1,099,715 | -1.27(-4.11%) |
Oct 29, 2009 | 30.45 | 30.95 | 30.40 | 30.89 | 842,216 | +1.09(+3.66%) |
Oct 28, 2009 | 30.38 | 30.49 | 29.73 | 29.80 | 821,098 | -0.83(-2.72%) |
Oct 27, 2009 | 30.92 | 31.06 | 30.58 | 30.63 | 605,017 | -0.20(-0.64%) |
Oct 26, 2009 | 31.54 | 31.77 | 30.74 | 30.83 | 578,731 | -0.63(-2.01%) |
Oct 23, 2009 | 31.62 | 31.65 | 31.35 | 31.46 | 954,372 | -0.57(-1.78%) |
Oct 22, 2009 | 31.67 | 32.08 | 31.42 | 32.03 | 728,928 | +0.39(+1.22%) |
Oct 21, 2009 | 31.70 | 32.14 | 31.61 | 31.64 | 714,390 | -0.05(-0.15%) |
Oct 20, 2009 | 31.51 | 31.73 | 31.51 | 31.69 | 988,534 | -0.22(-0.69%) |
Oct 19, 2009 | 31.72 | 31.98 | 31.55 | 31.91 | 582,809 | +0.46(+1.46%) |
Oct 16, 2009 | 31.41 | 31.55 | 31.19 | 31.45 | 487,540 | -0.37(-1.17%) |
Oct 15, 2009 | 31.57 | 31.82 | 31.49 | 31.82 | 420,441 | +0.16(+0.50%) |
Oct 14, 2009 | 31.52 | 31.67 | 31.35 | 31.67 | 791,343 | +0.83(+2.70%) |
Oct 13, 2009 | 30.84 | 31.17 | 30.59 | 30.83 | 490,039 | +0.09(+0.28%) |
Oct 12, 2009 | 31.04 | 31.07 | 30.75 | 30.75 | 731,171 | +0.20(+0.64%) |
Oct 09, 2009 | 30.59 | 30.65 | 30.43 | 30.55 | 407,915 | -0.15(-0.50%) |
Oct 08, 2009 | 30.66 | 30.85 | 30.41 | 30.70 | 545,685 | +0.45(+1.50%) |
Oct 07, 2009 | 30.25 | 30.32 | 30.07 | 30.25 | 506,639 | +0.01(+0.02%) |
Oct 06, 2009 | 30.07 | 30.45 | 30.03 | 30.24 | 496,857 | +0.56(+1.88%) |
Oct 05, 2009 | 29.30 | 29.81 | 29.26 | 29.69 | 487,512 | +0.50(+1.70%) |
Oct 02, 2009 | 29.03 | 29.45 | 29.02 | 29.19 | 701,566 | -0.24(-0.81%) |
Oct 01, 2009 | 30.12 | 30.16 | 29.42 | 29.43 | 1,010,861 | -0.97(-3.21%) |
Sep 30, 2009 | 30.60 | 30.62 | 30.04 | 30.40 | 925,348 | +0.07(+0.22%) |
Sep 29, 2009 | 30.59 | 30.59 | 30.21 | 30.34 | 421,998 | -0.11(-0.36%) |
Sep 28, 2009 | 30.04 | 30.59 | 30.04 | 30.45 | 462,409 | +0.42(+1.41%) |
Sep 25, 2009 | 30.03 | 30.22 | 29.91 | 30.02 | 1,220,504 | -0.08(-0.26%) |
Sep 24, 2009 | 30.86 | 30.87 | 29.94 | 30.10 | 1,536,726 | -0.59(-1.94%) |
Sep 23, 2009 | 31.12 | 31.27 | 30.68 | 30.70 | 722,948 | -0.30(-0.97%) |
Sep 22, 2009 | 31.07 | 31.08 | 30.86 | 31.00 | 1,118,327 | +0.40(+1.30%) |
Sep 21, 2009 | 30.38 | 30.63 | 30.28 | 30.60 | 488,082 | -0.28(-0.91%) |
Sep 18, 2009 | 31.06 | 31.06 | 30.77 | 30.88 | 577,255 | -0.04(-0.14%) |
Sep 17, 2009 | 30.87 | 31.08 | 30.73 | 30.92 | 605,142 | +0.25(+0.80%) |
Sep 16, 2009 | 30.76 | 31.02 | 30.60 | 30.68 | 1,300,576 | +0.27(+0.90%) |
Sep 15, 2009 | 30.21 | 30.42 | 29.99 | 30.40 | 537,169 | +0.12(+0.40%) |
Sep 14, 2009 | 29.92 | 30.28 | 29.83 | 30.28 | 519,887 | +0.18(+0.59%) |
Sep 11, 2009 | 30.30 | 30.37 | 30.00 | 30.10 | 854,014 | -0.04(-0.14%) |
Sep 10, 2009 | 29.87 | 30.21 | 29.62 | 30.14 | 438,189 | +0.25(+0.82%) |
Sep 09, 2009 | 29.75 | 30.02 | 29.67 | 29.90 | 432,982 | +0.40(+1.37%) |
Sep 08, 2009 | 29.51 | 29.57 | 29.32 | 29.50 | 485,343 | +0.72(+2.49%) |
Sep 04, 2009 | 28.35 | 28.86 | 28.23 | 28.78 | 517,453 | +0.51(+1.80%) |
Sep 03, 2009 | 28.40 | 28.43 | 28.07 | 28.27 | 507,807 | +0.20(+0.70%) |
Sep 02, 2009 | 27.90 | 28.20 | 27.83 | 28.07 | 817,397 | +0.02(+0.09%) |
Sep 01, 2009 | 28.57 | 29.00 | 27.99 | 28.05 | 1,274,214 | -0.96(-3.30%) |
Aug 31, 2009 | 28.80 | 29.02 | 28.75 | 29.00 | 1,016,157 | -0.19(-0.65%) |
Aug 28, 2009 | 29.44 | 29.55 | 29.07 | 29.19 | 941,868 | +0.03(+0.10%) |
Aug 27, 2009 | 28.86 | 29.27 | 28.54 | 29.16 | 790,358 | +0.31(+1.06%) |
Aug 26, 2009 | 28.89 | 29.00 | 28.67 | 28.86 | 509,816 | -0.27(-0.93%) |
Aug 25, 2009 | 29.16 | 29.34 | 29.02 | 29.13 | 491,058 | +0.32(+1.13%) |
Aug 24, 2009 | 28.94 | 29.15 | 28.72 | 28.80 | 1,142,918 | -0.07(-0.25%) |
Aug 21, 2009 | 28.58 | 28.94 | 28.58 | 28.88 | 1,305,319 | +0.75(+2.68%) |
Aug 20, 2009 | 27.83 | 28.16 | 27.77 | 28.12 | 742,638 | +0.34(+1.21%) |
Aug 19, 2009 | 27.20 | 27.86 | 27.17 | 27.78 | 371,921 | +0.29(+1.07%) |
Aug 18, 2009 | 27.18 | 27.58 | 27.11 | 27.49 | 478,146 | +0.59(+2.19%) |
Aug 17, 2009 | 27.06 | 27.10 | 26.89 | 26.90 | 473,017 | -1.05(-3.75%) |
Aug 14, 2009 | 28.27 | 28.28 | 27.73 | 27.95 | 550,097 | -0.34(-1.19%) |
Aug 13, 2009 | 28.20 | 28.31 | 27.98 | 28.29 | 576,555 | +0.50(+1.81%) |
Aug 12, 2009 | 27.40 | 27.96 | 27.40 | 27.78 | 417,867 | +0.34(+1.23%) |
Aug 11, 2009 | 27.52 | 27.53 | 27.25 | 27.45 | 290,315 | -0.25(-0.91%) |
Aug 10, 2009 | 27.86 | 27.86 | 27.58 | 27.70 | 1,007,502 | -0.28(-1.01%) |
Aug 07, 2009 | 28.07 | 28.22 | 27.91 | 27.98 | 729,647 | +0.10(+0.35%) |
Aug 06, 2009 | 28.24 | 28.24 | 27.74 | 27.88 | 698,336 | -0.28(-0.98%) |
Aug 05, 2009 | 28.27 | 28.28 | 27.77 | 28.16 | 566,362 | -0.07(-0.24%) |
Aug 04, 2009 | 27.95 | 28.24 | 27.85 | 28.23 | 1,004,845 | +0.01(+0.04%) |