Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 29.29 | 29.42 | 28.29 | 28.92 | 177,510 | -0.37(-1.27%) |
Sep 29, 2009 | 29.66 | 30.00 | 29.25 | 29.29 | 157,610 | -0.72(-2.41%) |
Sep 28, 2009 | 29.16 | 30.02 | 29.16 | 30.01 | 174,600 | +0.78(+2.66%) |
Sep 25, 2009 | 29.67 | 29.89 | 29.06 | 29.24 | 169,021 | -0.84(-2.78%) |
Sep 24, 2009 | 30.41 | 30.53 | 30.00 | 30.07 | 295,184 | +0.20(+0.67%) |
Sep 23, 2009 | 30.02 | 30.68 | 29.85 | 29.87 | 279,410 | +0.13(+0.45%) |
Sep 22, 2009 | 29.94 | 30.02 | 29.64 | 29.74 | 167,020 | -0.04(-0.13%) |
Sep 21, 2009 | 29.56 | 29.82 | 29.31 | 29.78 | 69,048 | -0.01(-0.03%) |
Sep 18, 2009 | 30.00 | 30.00 | 29.63 | 29.79 | 66,618 | +0.23(+0.77%) |
Sep 17, 2009 | 30.12 | 30.18 | 29.54 | 29.56 | 210,341 | -0.48(-1.58%) |
Sep 16, 2009 | 29.94 | 30.04 | 29.66 | 30.03 | 355,053 | +1.03(+3.54%) |
Sep 15, 2009 | 29.19 | 29.38 | 28.93 | 29.01 | 382,080 | +0.29(+0.99%) |
Sep 14, 2009 | 28.55 | 28.95 | 28.43 | 28.72 | 174,524 | +0.53(+1.89%) |
Sep 11, 2009 | 28.89 | 28.97 | 28.00 | 28.19 | 295,162 | -0.68(-2.37%) |
Sep 10, 2009 | 28.36 | 28.96 | 27.78 | 28.87 | 178,003 | -0.06(-0.20%) |
Sep 09, 2009 | 28.80 | 29.02 | 28.64 | 28.93 | 232,952 | +0.09(+0.33%) |
Sep 08, 2009 | 29.07 | 29.45 | 28.70 | 28.84 | 419,547 | +0.33(+1.17%) |
Sep 04, 2009 | 28.68 | 28.74 | 28.12 | 28.50 | 216,930 | -0.38(-1.32%) |
Sep 03, 2009 | 28.03 | 29.08 | 28.00 | 28.88 | 330,397 | +0.62(+2.18%) |
Sep 02, 2009 | 27.83 | 28.49 | 27.58 | 28.27 | 292,071 | +0.55(+1.99%) |
Sep 01, 2009 | 27.55 | 28.41 | 27.32 | 27.72 | 552,348 | +1.09(+4.10%) |
Aug 31, 2009 | 26.20 | 26.80 | 25.99 | 26.62 | 387,367 | -0.29(-1.06%) |
Aug 28, 2009 | 26.98 | 27.12 | 26.53 | 26.91 | 159,746 | +0.17(+0.64%) |
Aug 27, 2009 | 27.05 | 27.05 | 26.41 | 26.74 | 119,169 | -0.70(-2.56%) |
Aug 26, 2009 | 28.10 | 28.17 | 27.20 | 27.44 | 156,028 | -0.87(-3.09%) |
Aug 25, 2009 | 27.93 | 28.40 | 27.85 | 28.31 | 245,078 | +0.84(+3.04%) |
Aug 24, 2009 | 27.80 | 27.96 | 27.34 | 27.48 | 271,729 | +0.13(+0.49%) |
Aug 21, 2009 | 27.05 | 27.48 | 27.03 | 27.34 | 89,153 | +0.40(+1.48%) |
Aug 20, 2009 | 27.11 | 27.54 | 26.75 | 26.95 | 147,333 | -0.11(-0.42%) |
Aug 19, 2009 | 26.60 | 27.21 | 26.52 | 27.06 | 290,740 | +1.24(+4.78%) |
Aug 18, 2009 | 25.61 | 25.95 | 25.36 | 25.82 | 175,361 | +0.18(+0.70%) |
Aug 17, 2009 | 25.63 | 25.99 | 25.27 | 25.64 | 218,250 | -0.37(-1.42%) |
Aug 14, 2009 | 25.23 | 26.29 | 25.23 | 26.01 | 451,031 | +0.79(+3.13%) |
Aug 13, 2009 | 24.80 | 25.30 | 24.47 | 25.23 | 318,111 | +0.76(+3.11%) |
Aug 12, 2009 | 24.42 | 24.79 | 24.27 | 24.47 | 191,985 | +0.40(+1.66%) |
Aug 11, 2009 | 24.00 | 24.22 | 23.38 | 24.07 | 132,474 | -0.25(-1.02%) |
Aug 10, 2009 | 24.38 | 24.52 | 24.13 | 24.31 | 134,494 | -0.42(-1.69%) |
Aug 07, 2009 | 24.76 | 24.89 | 24.61 | 24.73 | 169,742 | +0.03(+0.12%) |
Aug 06, 2009 | 24.98 | 24.99 | 24.47 | 24.70 | 234,095 | -0.23(-0.91%) |
Aug 05, 2009 | 25.08 | 25.16 | 24.80 | 24.93 | 220,559 | -0.90(-3.49%) |
Aug 04, 2009 | 26.20 | 26.21 | 25.56 | 25.83 | 282,451 | -0.96(-3.58%) |
Aug 03, 2009 | 26.59 | 26.83 | 26.24 | 26.79 | 457,523 | +0.78(+2.99%) |
Jul 31, 2009 | 26.27 | 26.45 | 26.00 | 26.01 | 264,600 | -0.29(-1.12%) |
Jul 30, 2009 | 25.99 | 26.50 | 25.77 | 26.31 | 539,356 | +0.33(+1.28%) |
Jul 29, 2009 | 26.86 | 26.86 | 25.66 | 25.98 | 823,466 | +1.10(+4.43%) |
Jul 28, 2009 | 25.32 | 25.35 | 24.70 | 24.87 | 580,580 | -0.35(-1.39%) |
Jul 27, 2009 | 25.65 | 25.76 | 25.09 | 25.23 | 288,101 | -0.38(-1.48%) |
Jul 24, 2009 | 25.54 | 25.88 | 25.29 | 25.61 | 128,610 | -0.10(-0.37%) |
Jul 23, 2009 | 24.84 | 26.13 | 24.83 | 25.70 | 491,412 | +1.24(+5.09%) |
Jul 22, 2009 | 24.26 | 24.67 | 24.07 | 24.46 | 186,778 | +0.23(+0.94%) |
Jul 21, 2009 | 24.07 | 24.23 | 23.92 | 24.23 | 221,332 | +0.67(+2.82%) |
Jul 20, 2009 | 23.58 | 23.73 | 23.37 | 23.56 | 165,937 | +0.55(+2.39%) |
Jul 17, 2009 | 22.68 | 23.05 | 22.68 | 23.01 | 81,308 | +0.14(+0.62%) |
Jul 16, 2009 | 22.57 | 22.99 | 22.57 | 22.87 | 195,127 | +0.30(+1.35%) |
Jul 15, 2009 | 21.73 | 22.84 | 21.73 | 22.57 | 325,254 | +1.19(+5.56%) |
Jul 14, 2009 | 21.69 | 21.71 | 21.06 | 21.38 | 196,839 | -0.13(-0.62%) |
Jul 13, 2009 | 21.28 | 21.53 | 21.21 | 21.51 | 270,180 | +0.44(+2.07%) |
Jul 10, 2009 | 20.93 | 21.10 | 20.70 | 21.07 | 210,157 | +0.19(+0.91%) |
Jul 09, 2009 | 21.44 | 21.45 | 20.73 | 20.88 | 336,670 | -0.52(-2.44%) |
Jul 08, 2009 | 21.08 | 21.50 | 20.91 | 21.41 | 375,417 | +0.03(+0.13%) |
Jul 07, 2009 | 21.21 | 21.56 | 20.99 | 21.38 | 307,221 | -0.08(-0.35%) |
Jul 06, 2009 | 21.76 | 21.76 | 21.25 | 21.45 | 169,133 | -0.78(-3.53%) |
Jul 02, 2009 | 22.52 | 22.52 | 21.95 | 22.24 | 231,954 | -0.53(-2.32%) |