Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 30.55 | 30.69 | 29.42 | 29.47 | 477,461 | -1.30(-4.22%) |
Oct 29, 2009 | 30.12 | 30.85 | 29.92 | 30.77 | 648,742 | +0.87(+2.91%) |
Oct 28, 2009 | 30.59 | 31.00 | 29.90 | 29.90 | 771,638 | -0.27(-0.91%) |
Oct 27, 2009 | 30.35 | 30.70 | 30.14 | 30.18 | 503,714 | +0.01(+0.02%) |
Oct 26, 2009 | 30.82 | 31.33 | 30.14 | 30.17 | 475,895 | -0.55(-1.78%) |
Oct 23, 2009 | 30.70 | 30.79 | 30.53 | 30.72 | 297,606 | -0.51(-1.64%) |
Oct 22, 2009 | 31.40 | 31.78 | 30.86 | 31.23 | 588,202 | -0.27(-0.87%) |
Oct 21, 2009 | 31.78 | 32.32 | 31.47 | 31.50 | 686,218 | -0.31(-0.96%) |
Oct 20, 2009 | 31.53 | 31.89 | 31.51 | 31.81 | 547,787 | -0.05(-0.16%) |
Oct 19, 2009 | 31.35 | 31.96 | 31.08 | 31.86 | 608,927 | +0.46(+1.45%) |
Oct 16, 2009 | 31.74 | 31.95 | 31.28 | 31.41 | 750,928 | -0.48(-1.51%) |
Oct 15, 2009 | 31.16 | 31.93 | 31.11 | 31.89 | 639,832 | +0.63(+2.02%) |
Oct 14, 2009 | 31.16 | 31.28 | 30.70 | 31.26 | 488,823 | +0.46(+1.50%) |
Oct 13, 2009 | 31.08 | 31.24 | 30.53 | 30.79 | 435,994 | -0.28(-0.90%) |
Oct 12, 2009 | 31.19 | 31.31 | 30.99 | 31.07 | 455,238 | +0.26(+0.84%) |
Oct 09, 2009 | 30.99 | 31.03 | 30.74 | 30.81 | 398,773 | -0.27(-0.86%) |
Oct 08, 2009 | 30.52 | 31.10 | 30.36 | 31.08 | 578,068 | +0.77(+2.55%) |
Oct 07, 2009 | 30.33 | 30.40 | 30.10 | 30.31 | 321,234 | +0.00(+0.00%) |
Oct 06, 2009 | 29.73 | 30.36 | 29.73 | 30.31 | 433,261 | +0.77(+2.62%) |
Oct 05, 2009 | 28.99 | 29.65 | 28.82 | 29.53 | 446,619 | +0.57(+1.95%) |
Oct 02, 2009 | 28.65 | 29.27 | 28.36 | 28.97 | 510,304 | +0.01(+0.02%) |
Oct 01, 2009 | 29.64 | 29.76 | 28.92 | 28.96 | 404,193 | -0.82(-2.75%) |
Sep 30, 2009 | 30.23 | 30.27 | 29.46 | 29.78 | 657,733 | -0.33(-1.10%) |
Sep 29, 2009 | 30.30 | 30.47 | 29.93 | 30.11 | 457,364 | -0.11(-0.37%) |
Sep 28, 2009 | 29.96 | 30.39 | 29.79 | 30.22 | 372,074 | +0.30(+1.00%) |
Sep 25, 2009 | 29.92 | 30.15 | 29.62 | 29.92 | 454,264 | -0.24(-0.80%) |
Sep 24, 2009 | 30.83 | 30.98 | 30.09 | 30.16 | 525,148 | -0.55(-1.78%) |
Sep 23, 2009 | 31.18 | 31.30 | 30.71 | 30.71 | 527,106 | -0.36(-1.17%) |
Sep 22, 2009 | 30.61 | 31.13 | 30.48 | 31.07 | 632,641 | +0.52(+1.70%) |
Sep 21, 2009 | 29.79 | 30.61 | 29.53 | 30.55 | 791,369 | -0.53(-1.71%) |
Sep 18, 2009 | 31.18 | 31.40 | 30.94 | 31.09 | 543,887 | -0.01(-0.02%) |
Sep 17, 2009 | 30.45 | 31.25 | 30.45 | 31.09 | 653,100 | +0.79(+2.60%) |
Sep 16, 2009 | 30.17 | 30.87 | 29.95 | 30.31 | 684,159 | +0.23(+0.78%) |
Sep 15, 2009 | 29.62 | 30.15 | 29.62 | 30.07 | 401,206 | +0.40(+1.36%) |
Sep 14, 2009 | 29.08 | 29.67 | 28.99 | 29.67 | 492,895 | +0.30(+1.02%) |
Sep 11, 2009 | 29.21 | 29.82 | 29.12 | 29.37 | 522,991 | +0.14(+0.47%) |
Sep 10, 2009 | 29.05 | 29.23 | 28.79 | 29.23 | 347,623 | +0.09(+0.31%) |
Sep 09, 2009 | 29.21 | 29.40 | 29.02 | 29.14 | 269,793 | -0.03(-0.09%) |
Sep 08, 2009 | 29.05 | 29.31 | 28.99 | 29.17 | 654,532 | +0.42(+1.47%) |
Sep 04, 2009 | 28.35 | 28.82 | 28.18 | 28.75 | 336,146 | +0.46(+1.61%) |
Sep 03, 2009 | 28.65 | 28.75 | 27.91 | 28.29 | 486,560 | -0.14(-0.48%) |
Sep 02, 2009 | 28.13 | 28.57 | 28.01 | 28.43 | 641,623 | +0.17(+0.60%) |
Sep 01, 2009 | 28.97 | 28.98 | 28.16 | 28.26 | 857,246 | -0.79(-2.73%) |
Aug 31, 2009 | 29.30 | 29.41 | 28.53 | 29.05 | 764,956 | -0.57(-1.93%) |
Aug 28, 2009 | 29.62 | 29.63 | 29.03 | 29.62 | 1,099,140 | +0.28(+0.95%) |
Aug 27, 2009 | 28.88 | 29.49 | 28.65 | 29.34 | 660,470 | -0.55(-1.83%) |
Aug 26, 2009 | 29.94 | 30.25 | 29.55 | 29.89 | 468,682 | -0.01(-0.02%) |
Aug 25, 2009 | 30.49 | 30.52 | 29.85 | 29.90 | 477,369 | -0.43(-1.41%) |
Aug 24, 2009 | 30.38 | 30.64 | 30.15 | 30.33 | 353,956 | +0.10(+0.34%) |
Aug 21, 2009 | 29.97 | 30.25 | 29.75 | 30.22 | 918,351 | +0.39(+1.31%) |
Aug 20, 2009 | 28.86 | 29.83 | 28.86 | 29.83 | 870,191 | +0.82(+2.82%) |
Aug 19, 2009 | 28.16 | 29.29 | 28.14 | 29.01 | 616,854 | +0.42(+1.48%) |
Aug 18, 2009 | 28.55 | 28.67 | 28.27 | 28.59 | 433,310 | -0.07(-0.25%) |
Aug 17, 2009 | 28.56 | 28.82 | 28.23 | 28.66 | 474,208 | -0.34(-1.19%) |
Aug 14, 2009 | 29.30 | 29.44 | 28.69 | 29.01 | 403,653 | -0.24(-0.82%) |
Aug 13, 2009 | 29.55 | 29.71 | 28.71 | 29.25 | 323,496 | -0.03(-0.11%) |
Aug 12, 2009 | 28.62 | 29.52 | 28.62 | 29.28 | 544,773 | +0.57(+1.97%) |
Aug 11, 2009 | 29.07 | 29.23 | 28.56 | 28.71 | 896,600 | -0.65(-2.21%) |
Aug 10, 2009 | 29.20 | 31.65 | 28.99 | 29.36 | 819,880 | +0.30(+1.03%) |
Aug 07, 2009 | 26.49 | 29.72 | 26.49 | 29.07 | 1,978,696 | +2.65(+10.04%) |
Aug 06, 2009 | 26.55 | 26.63 | 26.10 | 26.41 | 527,345 | -0.01(-0.02%) |
Aug 05, 2009 | 27.00 | 27.04 | 26.30 | 26.42 | 456,044 | -0.60(-2.21%) |
Aug 04, 2009 | 26.80 | 27.11 | 26.54 | 27.02 | 478,312 | +0.16(+0.61%) |