Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 30.09 | 30.29 | 29.65 | 30.09 | 261,146 | -0.02(-0.05%) |
Sep 29, 2009 | 30.05 | 30.33 | 30.00 | 30.11 | 140,424 | +0.02(+0.08%) |
Sep 28, 2009 | 29.51 | 30.27 | 29.42 | 30.09 | 194,168 | +0.78(+2.67%) |
Sep 25, 2009 | 29.63 | 29.68 | 29.19 | 29.30 | 158,905 | -0.35(-1.17%) |
Sep 24, 2009 | 30.13 | 30.29 | 29.50 | 29.65 | 177,387 | -0.44(-1.47%) |
Sep 23, 2009 | 30.03 | 30.68 | 29.82 | 30.09 | 337,861 | +0.21(+0.70%) |
Sep 22, 2009 | 29.87 | 29.98 | 29.53 | 29.88 | 248,308 | +0.12(+0.41%) |
Sep 21, 2009 | 29.38 | 29.88 | 29.17 | 29.76 | 243,059 | +0.20(+0.68%) |
Sep 18, 2009 | 29.80 | 30.00 | 29.53 | 29.56 | 439,061 | -0.19(-0.65%) |
Sep 17, 2009 | 29.89 | 30.18 | 29.65 | 29.75 | 239,679 | +0.05(+0.16%) |
Sep 16, 2009 | 29.66 | 30.00 | 29.65 | 29.71 | 137,978 | +0.06(+0.22%) |
Sep 15, 2009 | 29.00 | 29.71 | 28.66 | 29.64 | 212,015 | +0.72(+2.51%) |
Sep 14, 2009 | 28.42 | 29.05 | 28.28 | 28.92 | 249,485 | +0.34(+1.18%) |
Sep 11, 2009 | 28.55 | 28.72 | 28.44 | 28.58 | 208,333 | +0.17(+0.60%) |
Sep 10, 2009 | 28.23 | 28.55 | 28.05 | 28.41 | 244,059 | +0.08(+0.28%) |
Sep 09, 2009 | 28.15 | 28.40 | 28.07 | 28.33 | 280,117 | +0.18(+0.63%) |
Sep 08, 2009 | 27.95 | 28.18 | 27.54 | 28.15 | 196,597 | +0.52(+1.90%) |
Sep 04, 2009 | 27.44 | 27.65 | 27.05 | 27.63 | 244,321 | +0.13(+0.47%) |
Sep 03, 2009 | 27.36 | 27.53 | 27.10 | 27.50 | 167,725 | +0.13(+0.47%) |
Sep 02, 2009 | 27.44 | 27.61 | 27.27 | 27.37 | 133,009 | -0.13(-0.47%) |
Sep 01, 2009 | 27.64 | 28.07 | 27.19 | 27.50 | 214,800 | -0.19(-0.70%) |
Aug 31, 2009 | 27.77 | 27.95 | 27.63 | 27.69 | 144,048 | -0.31(-1.12%) |
Aug 28, 2009 | 28.41 | 28.62 | 27.91 | 28.01 | 122,099 | -0.26(-0.91%) |
Aug 27, 2009 | 28.32 | 28.50 | 27.77 | 28.26 | 166,889 | -0.06(-0.23%) |
Aug 26, 2009 | 28.57 | 28.63 | 28.24 | 28.33 | 147,703 | -0.26(-0.90%) |
Aug 25, 2009 | 28.74 | 28.93 | 28.50 | 28.59 | 110,046 | -0.01(-0.03%) |
Aug 24, 2009 | 28.80 | 28.96 | 28.49 | 28.59 | 146,871 | -0.10(-0.36%) |
Aug 21, 2009 | 28.69 | 29.00 | 28.46 | 28.70 | 229,301 | +0.27(+0.96%) |
Aug 20, 2009 | 28.36 | 28.47 | 28.10 | 28.43 | 98,319 | +0.06(+0.20%) |
Aug 19, 2009 | 27.81 | 28.43 | 27.81 | 28.37 | 125,292 | +0.27(+0.95%) |
Aug 18, 2009 | 28.17 | 28.19 | 27.63 | 28.10 | 232,313 | +0.13(+0.46%) |
Aug 17, 2009 | 28.16 | 28.33 | 27.86 | 27.97 | 197,061 | -0.58(-2.03%) |
Aug 14, 2009 | 28.89 | 29.17 | 28.32 | 28.55 | 163,086 | -0.42(-1.45%) |
Aug 13, 2009 | 28.83 | 29.06 | 28.72 | 28.97 | 198,700 | +0.21(+0.73%) |
Aug 12, 2009 | 28.58 | 28.99 | 28.32 | 28.76 | 157,703 | +0.15(+0.53%) |
Aug 11, 2009 | 28.00 | 28.86 | 27.85 | 28.61 | 236,837 | +0.42(+1.49%) |
Aug 10, 2009 | 28.28 | 28.43 | 27.99 | 28.19 | 105,627 | -0.26(-0.91%) |
Aug 07, 2009 | 28.39 | 28.66 | 28.27 | 28.45 | 143,563 | +0.19(+0.66%) |
Aug 06, 2009 | 28.80 | 28.96 | 28.22 | 28.26 | 247,045 | -0.36(-1.27%) |
Aug 05, 2009 | 28.88 | 29.06 | 28.45 | 28.63 | 149,972 | -0.28(-0.98%) |
Aug 04, 2009 | 28.68 | 29.07 | 28.68 | 28.91 | 163,887 | +0.17(+0.59%) |
Aug 03, 2009 | 28.47 | 28.87 | 28.17 | 28.74 | 250,048 | +0.61(+2.18%) |
Jul 31, 2009 | 28.05 | 28.51 | 28.05 | 28.13 | 198,200 | -0.05(-0.17%) |
Jul 30, 2009 | 28.05 | 28.53 | 27.85 | 28.18 | 205,994 | +0.29(+1.04%) |
Jul 29, 2009 | 27.93 | 28.10 | 27.77 | 27.89 | 402,321 | -0.28(-1.00%) |
Jul 28, 2009 | 28.13 | 28.47 | 28.07 | 28.17 | 383,392 | -0.23(-0.79%) |
Jul 27, 2009 | 28.84 | 28.86 | 28.30 | 28.39 | 371,701 | -0.65(-2.25%) |
Jul 24, 2009 | 28.85 | 29.08 | 28.80 | 29.05 | 2,532 | -0.02(-0.08%) |
Jul 23, 2009 | 28.84 | 29.39 | 28.60 | 29.07 | 270,184 | +0.29(+1.01%) |
Jul 22, 2009 | 28.59 | 28.92 | 28.39 | 28.78 | 180,042 | +0.10(+0.37%) |
Jul 21, 2009 | 28.92 | 28.92 | 28.42 | 28.68 | 249,323 | -0.18(-0.61%) |
Jul 20, 2009 | 28.51 | 28.98 | 28.29 | 28.85 | 327,043 | +0.55(+1.94%) |
Jul 17, 2009 | 28.53 | 29.08 | 28.20 | 28.30 | 481,713 | -0.48(-1.68%) |
Jul 16, 2009 | 28.34 | 28.94 | 28.19 | 28.79 | 395,601 | +0.60(+2.11%) |
Jul 15, 2009 | 27.26 | 28.28 | 27.26 | 28.19 | 452,657 | +1.35(+5.01%) |
Jul 14, 2009 | 26.89 | 26.94 | 26.54 | 26.85 | 194,308 | +0.01(+0.03%) |
Jul 13, 2009 | 26.36 | 26.89 | 26.36 | 26.84 | 118,579 | +0.49(+1.86%) |
Jul 10, 2009 | 25.89 | 26.40 | 25.89 | 26.35 | 154,240 | +0.23(+0.89%) |
Jul 09, 2009 | 26.27 | 26.40 | 25.95 | 26.11 | 215,034 | +0.02(+0.06%) |
Jul 08, 2009 | 26.42 | 26.50 | 25.90 | 26.10 | 237,720 | -0.13(-0.49%) |
Jul 07, 2009 | 26.74 | 26.97 | 26.23 | 26.23 | 206,538 | -0.48(-1.78%) |
Jul 06, 2009 | 26.87 | 26.90 | 26.48 | 26.70 | 267,580 | -0.40(-1.49%) |
Jul 02, 2009 | 27.25 | 27.25 | 26.65 | 27.10 | 171,692 | -0.37(-1.35%) |