Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 28.57 | 28.64 | 28.11 | 28.12 | 80,016 | -0.31(-1.09%) |
Sep 29, 2009 | 28.26 | 28.56 | 28.16 | 28.43 | 38,107 | +0.39(+1.39%) |
Sep 28, 2009 | 27.37 | 28.12 | 27.35 | 28.04 | 63,572 | +0.73(+2.65%) |
Sep 25, 2009 | 27.20 | 27.35 | 26.85 | 27.31 | 111,912 | +0.26(+0.95%) |
Sep 24, 2009 | 27.34 | 27.37 | 26.61 | 27.06 | 113,855 | -0.24(-0.89%) |
Sep 23, 2009 | 28.91 | 28.91 | 27.18 | 27.30 | 94,044 | -1.72(-5.93%) |
Sep 22, 2009 | 28.94 | 29.11 | 28.76 | 29.02 | 39,097 | +0.14(+0.50%) |
Sep 21, 2009 | 28.63 | 28.92 | 28.35 | 28.87 | 35,764 | -0.09(-0.30%) |
Sep 18, 2009 | 29.01 | 29.01 | 28.39 | 28.96 | 106,028 | +0.19(+0.66%) |
Sep 17, 2009 | 27.69 | 28.82 | 27.69 | 28.77 | 106,484 | +1.29(+4.68%) |
Sep 16, 2009 | 27.68 | 28.17 | 27.21 | 27.48 | 64,528 | -0.57(-2.02%) |
Sep 15, 2009 | 28.07 | 28.31 | 27.96 | 28.05 | 63,879 | +0.11(+0.38%) |
Sep 14, 2009 | 28.62 | 28.71 | 27.71 | 27.95 | 76,942 | -1.00(-3.46%) |
Sep 11, 2009 | 28.47 | 29.21 | 28.47 | 28.95 | 88,150 | +0.48(+1.69%) |
Sep 10, 2009 | 27.50 | 28.49 | 27.40 | 28.47 | 105,407 | +1.26(+4.63%) |
Sep 09, 2009 | 28.12 | 28.27 | 27.10 | 27.21 | 119,164 | -0.64(-2.30%) |
Sep 08, 2009 | 27.90 | 28.15 | 27.70 | 27.85 | 37,630 | +0.54(+1.98%) |
Sep 04, 2009 | 27.00 | 27.39 | 26.68 | 27.31 | 102,776 | +0.47(+1.74%) |
Sep 03, 2009 | 26.59 | 27.10 | 26.48 | 26.84 | 97,449 | +0.29(+1.09%) |
Sep 02, 2009 | 26.23 | 26.59 | 26.14 | 26.55 | 149,994 | +0.22(+0.83%) |
Sep 01, 2009 | 26.57 | 27.10 | 26.02 | 26.33 | 159,448 | -0.76(-2.80%) |
Aug 31, 2009 | 28.28 | 28.30 | 26.96 | 27.09 | 76,276 | -1.23(-4.33%) |
Aug 28, 2009 | 28.48 | 28.48 | 28.16 | 28.31 | 66,937 | +0.04(+0.14%) |
Aug 27, 2009 | 28.05 | 28.59 | 27.75 | 28.27 | 151,692 | +0.22(+0.80%) |
Aug 26, 2009 | 28.52 | 28.70 | 28.04 | 28.05 | 136,329 | -0.66(-2.30%) |
Aug 25, 2009 | 29.00 | 29.26 | 28.57 | 28.71 | 154,922 | -0.15(-0.53%) |
Aug 24, 2009 | 29.42 | 29.99 | 28.50 | 28.86 | 243,783 | -0.01(-0.02%) |
Aug 21, 2009 | 28.04 | 29.04 | 28.02 | 28.87 | 248,065 | +0.83(+2.96%) |
Aug 20, 2009 | 28.06 | 28.27 | 28.02 | 28.04 | 40,515 | -0.02(-0.07%) |
Aug 19, 2009 | 27.64 | 28.21 | 27.39 | 28.06 | 71,307 | +0.05(+0.16%) |
Aug 18, 2009 | 28.29 | 28.47 | 27.92 | 28.01 | 213,769 | -0.43(-1.51%) |
Aug 17, 2009 | 28.76 | 28.98 | 28.29 | 28.44 | 78,562 | -0.76(-2.60%) |
Aug 14, 2009 | 29.49 | 29.49 | 29.05 | 29.20 | 93,339 | -0.29(-0.98%) |
Aug 13, 2009 | 29.30 | 29.59 | 29.28 | 29.49 | 75,959 | +0.24(+0.81%) |
Aug 12, 2009 | 29.38 | 29.72 | 29.12 | 29.25 | 37,069 | -0.09(-0.31%) |
Aug 11, 2009 | 29.46 | 29.61 | 29.01 | 29.34 | 67,062 | -0.26(-0.89%) |
Aug 10, 2009 | 29.63 | 29.91 | 29.47 | 29.61 | 95,638 | +0.07(+0.22%) |
Aug 07, 2009 | 29.16 | 29.60 | 29.16 | 29.54 | 109,681 | +0.67(+2.33%) |
Aug 06, 2009 | 29.14 | 29.31 | 28.75 | 28.87 | 47,723 | -0.14(-0.48%) |
Aug 05, 2009 | 28.80 | 29.33 | 28.58 | 29.01 | 90,283 | +0.09(+0.30%) |
Aug 04, 2009 | 29.32 | 29.32 | 28.75 | 28.92 | 83,225 | -0.40(-1.35%) |
Aug 03, 2009 | 29.65 | 29.80 | 29.12 | 29.32 | 139,938 | +0.07(+0.23%) |
Jul 31, 2009 | 29.23 | 29.86 | 28.56 | 29.25 | 705,234 | +0.15(+0.52%) |
Jul 30, 2009 | 28.32 | 29.22 | 28.27 | 29.10 | 286,402 | +0.99(+3.52%) |
Jul 29, 2009 | 27.50 | 28.11 | 27.12 | 28.11 | 143,067 | +0.69(+2.50%) |
Jul 28, 2009 | 26.46 | 27.62 | 26.46 | 27.42 | 105,087 | +0.32(+1.17%) |
Jul 27, 2009 | 27.32 | 27.35 | 26.69 | 27.11 | 113,722 | -0.22(-0.82%) |
Jul 24, 2009 | 28.18 | 28.60 | 26.95 | 27.33 | 763 | -1.11(-3.92%) |
Jul 23, 2009 | 27.30 | 28.45 | 27.11 | 28.45 | 84,665 | +1.47(+5.45%) |
Jul 22, 2009 | 27.85 | 27.94 | 26.84 | 26.98 | 60,454 | -0.98(-3.51%) |
Jul 21, 2009 | 28.53 | 28.53 | 27.03 | 27.96 | 94,805 | -0.02(-0.07%) |
Jul 20, 2009 | 27.12 | 28.55 | 26.75 | 27.98 | 128,143 | +1.19(+4.43%) |
Jul 17, 2009 | 25.60 | 27.23 | 25.52 | 26.79 | 180,338 | +1.17(+4.55%) |
Jul 16, 2009 | 26.42 | 27.42 | 25.47 | 25.63 | 312,408 | -1.23(-4.59%) |
Jul 15, 2009 | 26.14 | 26.99 | 25.78 | 26.86 | 317,721 | +1.10(+4.27%) |
Jul 14, 2009 | 25.95 | 26.24 | 25.73 | 25.76 | 307,248 | -0.03(-0.10%) |
Jul 13, 2009 | 24.83 | 25.86 | 24.77 | 25.78 | 337,873 | +1.91(+8.01%) |
Jul 10, 2009 | 23.94 | 24.01 | 23.52 | 23.87 | 61,178 | -0.15(-0.63%) |
Jul 09, 2009 | 23.67 | 24.36 | 23.67 | 24.02 | 135,110 | +0.51(+2.16%) |
Jul 08, 2009 | 25.05 | 25.05 | 23.21 | 23.52 | 155,294 | -1.38(-5.56%) |
Jul 07, 2009 | 25.49 | 25.74 | 24.84 | 24.90 | 136,081 | -0.75(-2.93%) |
Jul 06, 2009 | 25.54 | 25.70 | 25.32 | 25.65 | 134,471 | +0.05(+0.18%) |
Jul 02, 2009 | 25.62 | 25.69 | 25.26 | 25.61 | 79,835 | -0.18(-0.69%) |