Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 03, 2009 | 26.13 | 26.71 | 25.60 | 26.25 | 1,656,578 | +0.17(+0.65%) |
Jul 31, 2009 | 24.92 | 26.11 | 24.89 | 26.09 | 923,888 | +1.34(+5.39%) |
Jul 30, 2009 | 25.20 | 25.30 | 24.54 | 24.75 | 807,920 | -0.35(-1.39%) |
Jul 29, 2009 | 24.82 | 25.19 | 24.64 | 25.10 | 448,344 | +0.12(+0.46%) |
Jul 28, 2009 | 25.20 | 25.45 | 24.86 | 24.98 | 518,888 | -0.41(-1.60%) |
Jul 27, 2009 | 25.71 | 25.75 | 25.34 | 25.39 | 261,850 | -0.30(-1.17%) |
Jul 24, 2009 | 26.36 | 26.64 | 25.56 | 25.69 | 240 | -0.87(-3.28%) |
Jul 23, 2009 | 26.00 | 26.89 | 25.86 | 26.56 | 374,928 | +0.45(+1.72%) |
Jul 22, 2009 | 25.87 | 26.41 | 25.65 | 26.11 | 159,454 | +0.24(+0.93%) |
Jul 21, 2009 | 26.33 | 26.62 | 25.70 | 25.87 | 288,466 | -0.39(-1.50%) |
Jul 20, 2009 | 25.75 | 26.75 | 25.74 | 26.27 | 410,792 | +0.75(+2.96%) |
Jul 17, 2009 | 25.41 | 25.52 | 25.11 | 25.51 | 353,454 | +0.12(+0.45%) |
Jul 16, 2009 | 25.09 | 25.50 | 24.92 | 25.39 | 226,092 | +0.32(+1.30%) |
Jul 15, 2009 | 25.00 | 25.20 | 24.86 | 25.07 | 570,178 | +0.36(+1.44%) |
Jul 14, 2009 | 25.07 | 25.23 | 24.62 | 24.71 | 376,790 | -0.29(-1.16%) |
Jul 13, 2009 | 24.76 | 25.07 | 24.75 | 25.00 | 505,406 | +0.40(+1.63%) |
Jul 10, 2009 | 24.88 | 25.20 | 24.52 | 24.61 | 516,046 | -0.35(-1.40%) |
Jul 09, 2009 | 25.03 | 25.21 | 24.43 | 24.95 | 315,464 | +0.16(+0.67%) |
Jul 08, 2009 | 25.27 | 25.27 | 24.55 | 24.79 | 410,744 | -0.47(-1.86%) |
Jul 07, 2009 | 25.69 | 25.79 | 25.14 | 25.26 | 424,696 | -0.63(-2.43%) |
Jul 06, 2009 | 25.95 | 26.37 | 25.60 | 25.89 | 304,670 | -0.26(-0.99%) |
Jul 02, 2009 | 26.80 | 26.93 | 26.15 | 26.15 | 307,256 | -0.91(-3.35%) |