Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 28.35 | 28.88 | 28.18 | 28.23 | 266,524 | -0.35(-1.24%) |
Oct 29, 2009 | 29.08 | 29.32 | 28.25 | 28.58 | 319,064 | -0.49(-1.69%) |
Oct 28, 2009 | 29.73 | 29.91 | 28.89 | 29.07 | 481,110 | -0.58(-1.96%) |
Oct 27, 2009 | 29.57 | 30.11 | 29.43 | 29.65 | 943,314 | +0.22(+0.75%) |
Oct 26, 2009 | 29.32 | 29.68 | 29.13 | 29.43 | 262,998 | +0.00(+0.02%) |
Oct 23, 2009 | 29.47 | 29.66 | 29.23 | 29.43 | 284,016 | -0.54(-1.82%) |
Oct 22, 2009 | 29.90 | 30.11 | 29.75 | 29.97 | 360,332 | -0.03(-0.10%) |
Oct 21, 2009 | 29.84 | 30.64 | 29.77 | 30.00 | 255,858 | +0.26(+0.87%) |
Oct 20, 2009 | 29.50 | 29.82 | 29.50 | 29.74 | 136,412 | -0.25(-0.83%) |
Oct 19, 2009 | 29.91 | 30.20 | 29.75 | 29.99 | 321,920 | +0.00(+0.02%) |
Oct 16, 2009 | 29.84 | 30.11 | 29.57 | 29.98 | 461,922 | +0.11(+0.39%) |
Oct 15, 2009 | 29.73 | 29.99 | 29.73 | 29.87 | 169,156 | -0.07(-0.23%) |
Oct 14, 2009 | 29.91 | 30.18 | 29.79 | 29.94 | 343,588 | +0.20(+0.67%) |
Oct 13, 2009 | 29.60 | 29.75 | 29.32 | 29.74 | 204,714 | -0.07(-0.23%) |
Oct 12, 2009 | 29.88 | 29.98 | 29.59 | 29.81 | 262,236 | -0.09(-0.30%) |
Oct 09, 2009 | 29.09 | 29.97 | 29.09 | 29.90 | 304,928 | +0.68(+2.33%) |
Oct 08, 2009 | 29.14 | 29.34 | 28.93 | 29.22 | 312,908 | +0.10(+0.34%) |
Oct 07, 2009 | 28.48 | 29.35 | 28.48 | 29.12 | 513,158 | +0.43(+1.48%) |
Oct 06, 2009 | 27.46 | 28.70 | 27.24 | 28.70 | 509,062 | +1.43(+5.23%) |
Oct 05, 2009 | 27.31 | 27.52 | 26.73 | 27.27 | 289,976 | -0.04(-0.15%) |
Oct 02, 2009 | 26.95 | 27.55 | 26.84 | 27.31 | 281,972 | +0.13(+0.50%) |
Oct 01, 2009 | 28.20 | 28.35 | 27.12 | 27.18 | 246,080 | -0.95(-3.39%) |
Sep 30, 2009 | 28.56 | 28.56 | 27.39 | 28.13 | 505,742 | -0.23(-0.81%) |
Sep 29, 2009 | 28.68 | 28.68 | 27.54 | 28.36 | 585,524 | -0.23(-0.82%) |
Sep 28, 2009 | 29.06 | 29.07 | 28.27 | 28.59 | 624,426 | -0.39(-1.33%) |
Sep 25, 2009 | 29.22 | 29.61 | 28.78 | 28.98 | 203,762 | -0.44(-1.50%) |
Sep 24, 2009 | 29.62 | 29.68 | 28.78 | 29.42 | 304,254 | -0.03(-0.12%) |
Sep 23, 2009 | 29.98 | 30.14 | 29.23 | 29.45 | 616,234 | -0.34(-1.12%) |
Sep 22, 2009 | 30.00 | 30.11 | 29.66 | 29.79 | 162,848 | -0.09(-0.28%) |
Sep 21, 2009 | 29.90 | 30.00 | 29.52 | 29.88 | 209,914 | -0.41(-1.34%) |
Sep 18, 2009 | 30.59 | 30.82 | 29.93 | 30.28 | 466,990 | -0.38(-1.24%) |
Sep 17, 2009 | 30.71 | 30.71 | 30.27 | 30.66 | 143,966 | +0.05(+0.16%) |
Sep 16, 2009 | 30.45 | 30.65 | 30.21 | 30.61 | 115,076 | +0.11(+0.36%) |
Sep 15, 2009 | 30.34 | 30.68 | 30.18 | 30.50 | 153,730 | +0.05(+0.18%) |
Sep 14, 2009 | 30.20 | 30.55 | 30.09 | 30.45 | 168,688 | +0.18(+0.59%) |
Sep 11, 2009 | 29.98 | 30.36 | 29.98 | 30.27 | 102,980 | +0.24(+0.80%) |
Sep 10, 2009 | 29.90 | 30.14 | 29.68 | 30.02 | 144,640 | +0.24(+0.81%) |
Sep 09, 2009 | 29.64 | 30.11 | 29.52 | 29.79 | 157,974 | +0.14(+0.49%) |
Sep 08, 2009 | 29.32 | 29.88 | 29.06 | 29.64 | 312,398 | +0.38(+1.28%) |
Sep 04, 2009 | 29.13 | 29.34 | 28.93 | 29.27 | 143,680 | +0.19(+0.65%) |
Sep 03, 2009 | 28.80 | 29.08 | 28.52 | 29.07 | 222,394 | +0.52(+1.84%) |
Sep 02, 2009 | 28.68 | 29.12 | 28.12 | 28.55 | 601,516 | -1.22(-4.11%) |
Sep 01, 2009 | 29.30 | 30.64 | 29.21 | 29.77 | 604,764 | +0.26(+0.90%) |
Aug 31, 2009 | 29.10 | 29.54 | 28.88 | 29.51 | 512,798 | +0.17(+0.58%) |
Aug 28, 2009 | 29.46 | 29.79 | 29.23 | 29.34 | 217,066 | -0.11(-0.37%) |
Aug 27, 2009 | 29.62 | 29.80 | 29.00 | 29.45 | 334,790 | -0.05(-0.17%) |
Aug 26, 2009 | 29.60 | 29.73 | 29.23 | 29.50 | 181,266 | -0.23(-0.77%) |
Aug 25, 2009 | 30.20 | 30.23 | 29.54 | 29.73 | 265,862 | -0.22(-0.73%) |
Aug 24, 2009 | 30.25 | 30.43 | 29.75 | 29.95 | 300,628 | -0.22(-0.73%) |
Aug 21, 2009 | 29.12 | 30.73 | 29.02 | 30.17 | 762,854 | +1.23(+4.23%) |
Aug 20, 2009 | 28.16 | 28.96 | 28.07 | 28.95 | 364,208 | +0.68(+2.39%) |
Aug 19, 2009 | 27.45 | 28.29 | 27.20 | 28.27 | 318,514 | +0.72(+2.61%) |
Aug 18, 2009 | 27.43 | 27.61 | 27.20 | 27.55 | 288,480 | +0.11(+0.39%) |
Aug 17, 2009 | 27.36 | 27.59 | 27.26 | 27.44 | 360,690 | -0.45(-1.60%) |
Aug 14, 2009 | 28.67 | 28.67 | 27.59 | 27.89 | 264,638 | -0.81(-2.82%) |
Aug 13, 2009 | 28.55 | 28.84 | 28.29 | 28.70 | 203,128 | +0.08(+0.28%) |
Aug 12, 2009 | 27.39 | 29.00 | 27.30 | 28.62 | 517,502 | +1.15(+4.19%) |
Aug 11, 2009 | 27.80 | 27.80 | 27.07 | 27.47 | 300,534 | -0.33(-1.19%) |
Aug 10, 2009 | 27.85 | 27.99 | 27.54 | 27.80 | 211,242 | -0.05(-0.20%) |
Aug 07, 2009 | 27.72 | 27.98 | 27.36 | 27.86 | 293,546 | +0.41(+1.51%) |
Aug 06, 2009 | 27.67 | 28.12 | 27.36 | 27.44 | 325,516 | -0.22(-0.80%) |
Aug 05, 2009 | 27.59 | 27.86 | 26.77 | 27.66 | 635,744 | +0.85(+3.17%) |
Aug 04, 2009 | 26.46 | 26.93 | 26.07 | 26.81 | 798,742 | +0.55(+2.11%) |