Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 29.78 | 30.68 | 29.68 | 30.54 | 693,031 | +0.58(+1.92%) |
Oct 29, 2009 | 29.17 | 30.01 | 29.08 | 29.97 | 826,448 | +0.90(+3.09%) |
Oct 28, 2009 | 28.90 | 29.31 | 28.64 | 29.07 | 660,659 | -0.11(-0.39%) |
Oct 27, 2009 | 29.96 | 29.96 | 28.71 | 29.18 | 429,858 | -0.72(-2.41%) |
Oct 26, 2009 | 29.52 | 30.39 | 29.50 | 29.90 | 462,165 | +0.20(+0.68%) |
Oct 23, 2009 | 29.75 | 30.35 | 29.68 | 29.70 | 384,331 | -0.37(-1.24%) |
Oct 22, 2009 | 30.62 | 31.77 | 29.36 | 30.07 | 582,972 | -0.48(-1.56%) |
Oct 21, 2009 | 33.91 | 34.06 | 30.36 | 30.55 | 717,025 | -3.02(-9.00%) |
Oct 20, 2009 | 32.59 | 34.42 | 32.48 | 33.57 | 2,170,647 | +1.47(+4.59%) |
Oct 19, 2009 | 31.47 | 32.11 | 30.99 | 32.10 | 442,524 | +0.79(+2.54%) |
Oct 16, 2009 | 31.26 | 31.98 | 30.97 | 31.31 | 316,000 | -0.08(-0.26%) |
Oct 15, 2009 | 31.03 | 31.91 | 30.41 | 31.39 | 275,272 | +0.08(+0.26%) |
Oct 14, 2009 | 32.48 | 32.48 | 31.03 | 31.31 | 452,098 | -0.80(-2.50%) |
Oct 13, 2009 | 32.35 | 32.82 | 31.96 | 32.11 | 184,320 | -0.37(-1.15%) |
Oct 12, 2009 | 32.47 | 33.03 | 31.90 | 32.48 | 223,445 | +0.46(+1.44%) |
Oct 09, 2009 | 31.42 | 32.56 | 30.80 | 32.02 | 411,436 | +0.75(+2.41%) |
Oct 08, 2009 | 30.33 | 32.00 | 30.33 | 31.27 | 404,748 | +0.99(+3.26%) |
Oct 07, 2009 | 29.61 | 30.84 | 29.58 | 30.28 | 443,748 | +0.66(+2.24%) |
Oct 06, 2009 | 29.61 | 30.12 | 29.09 | 29.61 | 655,653 | +0.70(+2.41%) |
Oct 05, 2009 | 28.96 | 30.17 | 28.25 | 28.92 | 794,774 | +0.14(+0.48%) |
Oct 02, 2009 | 29.64 | 29.95 | 28.69 | 28.78 | 955,113 | -0.95(-3.19%) |
Oct 01, 2009 | 30.64 | 31.09 | 29.65 | 29.73 | 405,519 | -1.13(-3.65%) |
Sep 30, 2009 | 31.05 | 31.23 | 30.37 | 30.85 | 301,067 | +0.09(+0.29%) |
Sep 29, 2009 | 30.97 | 31.43 | 30.68 | 30.76 | 291,759 | -0.09(-0.29%) |
Sep 28, 2009 | 31.86 | 32.19 | 30.81 | 30.85 | 361,750 | -0.66(-2.11%) |
Sep 25, 2009 | 32.07 | 32.60 | 31.35 | 31.52 | 346,757 | -0.45(-1.42%) |
Sep 24, 2009 | 32.59 | 32.80 | 31.82 | 31.97 | 437,686 | -0.61(-1.86%) |
Sep 23, 2009 | 33.44 | 33.51 | 32.00 | 32.58 | 687,108 | -0.92(-2.73%) |
Sep 22, 2009 | 35.35 | 35.40 | 33.42 | 33.49 | 435,573 | -1.55(-4.42%) |
Sep 21, 2009 | 34.42 | 35.15 | 34.18 | 35.04 | 201,017 | +0.48(+1.38%) |
Sep 18, 2009 | 35.17 | 35.26 | 34.08 | 34.56 | 432,994 | -0.50(-1.43%) |
Sep 17, 2009 | 35.82 | 35.87 | 34.98 | 35.06 | 297,131 | -0.72(-2.01%) |
Sep 16, 2009 | 34.61 | 35.84 | 34.33 | 35.78 | 423,758 | +1.17(+3.39%) |
Sep 15, 2009 | 33.36 | 34.69 | 32.86 | 34.61 | 263,662 | +1.09(+3.26%) |
Sep 14, 2009 | 34.03 | 34.61 | 33.52 | 33.52 | 287,134 | -0.81(-2.36%) |
Sep 11, 2009 | 33.97 | 34.71 | 33.44 | 34.33 | 479,267 | +0.31(+0.90%) |
Sep 10, 2009 | 31.90 | 34.08 | 31.90 | 34.02 | 584,484 | +1.99(+6.22%) |
Sep 09, 2009 | 31.77 | 32.45 | 31.74 | 32.03 | 184,842 | +0.15(+0.48%) |
Sep 08, 2009 | 31.49 | 32.18 | 31.35 | 31.87 | 201,551 | +0.54(+1.73%) |
Sep 04, 2009 | 29.70 | 31.33 | 29.61 | 31.33 | 288,268 | +1.49(+4.99%) |
Sep 03, 2009 | 30.26 | 30.32 | 28.96 | 29.84 | 556,620 | -0.06(-0.22%) |
Sep 02, 2009 | 30.40 | 30.40 | 29.43 | 29.90 | 519,120 | -0.71(-2.33%) |
Sep 01, 2009 | 31.59 | 32.34 | 30.50 | 30.62 | 526,145 | -1.13(-3.55%) |
Aug 31, 2009 | 31.68 | 32.09 | 31.33 | 31.74 | 317,343 | -0.32(-1.01%) |
Aug 28, 2009 | 32.05 | 32.16 | 31.39 | 32.07 | 216,805 | +0.33(+1.05%) |
Aug 27, 2009 | 32.02 | 32.02 | 30.98 | 31.73 | 237,773 | -0.44(-1.36%) |
Aug 26, 2009 | 32.31 | 32.46 | 31.73 | 32.17 | 166,437 | +0.00(+0.00%) |
Aug 25, 2009 | 31.99 | 33.03 | 31.77 | 32.17 | 308,737 | +0.18(+0.56%) |
Aug 24, 2009 | 32.65 | 33.33 | 31.73 | 31.99 | 486,459 | -1.19(-3.59%) |
Aug 21, 2009 | 32.26 | 33.21 | 31.97 | 33.18 | 472,890 | +1.12(+3.49%) |
Aug 20, 2009 | 30.54 | 32.19 | 30.47 | 32.07 | 681,782 | +1.57(+5.15%) |
Aug 19, 2009 | 30.06 | 31.10 | 29.65 | 30.50 | 297,697 | +0.07(+0.24%) |
Aug 18, 2009 | 30.84 | 30.84 | 30.29 | 30.42 | 408,482 | -0.53(-1.73%) |
Aug 17, 2009 | 31.05 | 31.25 | 30.73 | 30.96 | 260,898 | -0.49(-1.57%) |
Aug 14, 2009 | 32.23 | 32.23 | 31.00 | 31.45 | 415,222 | -0.72(-2.24%) |
Aug 13, 2009 | 32.08 | 32.39 | 31.70 | 32.17 | 296,118 | +0.02(+0.08%) |
Aug 12, 2009 | 32.50 | 33.12 | 31.91 | 32.15 | 303,406 | -0.17(-0.53%) |
Aug 11, 2009 | 32.39 | 33.31 | 31.86 | 32.32 | 695,032 | +0.02(+0.08%) |
Aug 10, 2009 | 33.81 | 33.81 | 31.99 | 32.29 | 700,990 | -1.96(-5.72%) |
Aug 07, 2009 | 34.12 | 34.95 | 32.87 | 34.25 | 200,809 | +0.64(+1.90%) |
Aug 06, 2009 | 33.45 | 34.28 | 32.76 | 33.61 | 239,940 | +0.26(+0.78%) |
Aug 05, 2009 | 34.08 | 34.83 | 32.32 | 33.35 | 662,286 | -0.81(-2.37%) |
Aug 04, 2009 | 34.43 | 35.12 | 34.09 | 34.16 | 341,098 | -0.16(-0.47%) |