Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 30.19 | 30.28 | 29.16 | 29.93 | 173,109 | -0.10(-0.33%) |
Sep 29, 2009 | 30.39 | 30.71 | 29.72 | 30.03 | 135,216 | -0.39(-1.28%) |
Sep 28, 2009 | 29.98 | 31.18 | 29.55 | 30.42 | 147,787 | +0.45(+1.50%) |
Sep 25, 2009 | 29.87 | 30.51 | 29.25 | 29.97 | 359,526 | -0.03(-0.10%) |
Sep 24, 2009 | 31.22 | 31.22 | 29.85 | 30.00 | 190,544 | -1.22(-3.91%) |
Sep 23, 2009 | 32.08 | 32.08 | 31.22 | 31.22 | 312,901 | -0.73(-2.28%) |
Sep 22, 2009 | 31.87 | 32.48 | 31.27 | 31.95 | 409,405 | +0.36(+1.14%) |
Sep 21, 2009 | 31.87 | 32.52 | 31.46 | 31.59 | 383,581 | +0.10(+0.32%) |
Sep 18, 2009 | 32.10 | 32.10 | 31.02 | 31.49 | 287,464 | -0.52(-1.62%) |
Sep 17, 2009 | 29.74 | 32.30 | 29.72 | 32.01 | 640,111 | +0.62(+1.98%) |
Sep 16, 2009 | 29.91 | 31.79 | 29.66 | 31.39 | 737,039 | +1.46(+4.88%) |
Sep 15, 2009 | 30.15 | 30.20 | 29.80 | 29.93 | 206,058 | -0.28(-0.93%) |
Sep 14, 2009 | 29.89 | 30.26 | 29.03 | 30.21 | 436,021 | +0.68(+2.30%) |
Sep 11, 2009 | 29.73 | 29.74 | 28.59 | 29.53 | 502,883 | -0.26(-0.87%) |
Sep 10, 2009 | 28.41 | 30.02 | 28.01 | 29.79 | 430,075 | +1.45(+5.12%) |
Sep 09, 2009 | 27.31 | 28.98 | 27.12 | 28.34 | 689,333 | +1.03(+3.77%) |
Sep 08, 2009 | 26.59 | 27.31 | 26.01 | 27.31 | 478,183 | +0.82(+3.10%) |
Sep 04, 2009 | 25.00 | 26.56 | 24.95 | 26.49 | 400,740 | +1.55(+6.21%) |
Sep 03, 2009 | 25.18 | 25.18 | 24.21 | 24.94 | 500,260 | -0.11(-0.44%) |
Sep 02, 2009 | 24.44 | 25.33 | 24.35 | 25.05 | 269,283 | +0.62(+2.54%) |
Sep 01, 2009 | 24.27 | 25.10 | 24.01 | 24.43 | 228,845 | -0.02(-0.08%) |
Aug 31, 2009 | 24.49 | 24.86 | 24.00 | 24.45 | 222,654 | -0.27(-1.09%) |
Aug 28, 2009 | 25.12 | 25.14 | 24.61 | 24.72 | 100,289 | -0.33(-1.32%) |
Aug 27, 2009 | 24.80 | 25.11 | 24.50 | 25.05 | 120,077 | +0.04(+0.16%) |
Aug 26, 2009 | 24.94 | 25.14 | 24.56 | 25.01 | 152,861 | -0.07(-0.28%) |
Aug 25, 2009 | 24.95 | 25.15 | 24.83 | 25.08 | 196,489 | +0.16(+0.64%) |
Aug 24, 2009 | 25.03 | 25.25 | 24.56 | 24.92 | 441,259 | +0.01(+0.04%) |
Aug 21, 2009 | 24.72 | 25.13 | 24.45 | 24.91 | 275,284 | +0.51(+2.09%) |
Aug 20, 2009 | 23.52 | 24.57 | 23.52 | 24.40 | 396,414 | +0.77(+3.26%) |
Aug 19, 2009 | 22.75 | 23.72 | 22.70 | 23.63 | 323,118 | +0.62(+2.69%) |
Aug 18, 2009 | 22.75 | 23.30 | 22.37 | 23.01 | 452,662 | +0.24(+1.05%) |
Aug 17, 2009 | 22.44 | 22.96 | 22.16 | 22.77 | 312,611 | +0.02(+0.09%) |
Aug 14, 2009 | 23.30 | 23.40 | 22.18 | 22.75 | 375,382 | -0.70(-2.99%) |
Aug 13, 2009 | 24.11 | 24.11 | 23.18 | 23.45 | 292,494 | -0.64(-2.66%) |
Aug 12, 2009 | 24.19 | 24.55 | 23.68 | 24.09 | 363,488 | -0.37(-1.51%) |
Aug 11, 2009 | 23.90 | 24.56 | 23.59 | 24.46 | 420,861 | -0.12(-0.49%) |
Aug 10, 2009 | 24.32 | 24.96 | 24.05 | 24.58 | 242,873 | +0.03(+0.12%) |
Aug 07, 2009 | 24.50 | 24.71 | 23.48 | 24.55 | 357,120 | +0.18(+0.74%) |
Aug 06, 2009 | 26.05 | 26.18 | 24.23 | 24.37 | 427,796 | -1.81(-6.91%) |
Aug 05, 2009 | 28.05 | 28.35 | 25.85 | 26.18 | 678,486 | -2.88(-9.91%) |
Aug 04, 2009 | 29.72 | 29.72 | 28.50 | 29.06 | 385,616 | -0.35(-1.19%) |
Aug 03, 2009 | 29.75 | 30.23 | 28.96 | 29.41 | 480,851 | +0.06(+0.20%) |
Jul 31, 2009 | 27.43 | 30.39 | 27.26 | 29.35 | 1,020,110 | +2.41(+8.95%) |
Jul 30, 2009 | 27.86 | 27.98 | 26.78 | 26.94 | 270,558 | -0.45(-1.64%) |
Jul 29, 2009 | 27.35 | 27.89 | 26.35 | 27.39 | 700,257 | +1.22(+4.66%) |
Jul 28, 2009 | 25.04 | 26.62 | 24.91 | 26.17 | 528,153 | +1.23(+4.93%) |
Jul 27, 2009 | 24.85 | 25.10 | 24.65 | 24.94 | 322,436 | -0.04(-0.16%) |
Jul 24, 2009 | 25.01 | 25.16 | 24.63 | 24.98 | 205,972 | -0.28(-1.11%) |
Jul 23, 2009 | 24.12 | 25.50 | 24.06 | 25.26 | 351,471 | +1.06(+4.38%) |
Jul 22, 2009 | 23.92 | 24.22 | 23.50 | 24.20 | 357,889 | +0.26(+1.09%) |
Jul 21, 2009 | 24.39 | 24.55 | 23.78 | 23.94 | 214,085 | -0.29(-1.20%) |
Jul 20, 2009 | 24.79 | 24.79 | 23.87 | 24.23 | 231,167 | -0.40(-1.62%) |
Jul 17, 2009 | 24.59 | 24.92 | 23.72 | 24.63 | 155,839 | +0.11(+0.45%) |
Jul 16, 2009 | 24.28 | 24.83 | 24.01 | 24.52 | 227,046 | +0.26(+1.07%) |
Jul 15, 2009 | 23.73 | 24.77 | 23.42 | 24.26 | 283,673 | +0.87(+3.72%) |
Jul 14, 2009 | 23.44 | 23.74 | 22.92 | 23.39 | 148,166 | +0.06(+0.26%) |
Jul 13, 2009 | 22.52 | 23.55 | 22.15 | 23.33 | 354,791 | +0.74(+3.28%) |
Jul 10, 2009 | 22.00 | 22.82 | 21.95 | 22.59 | 367,695 | +0.59(+2.68%) |
Jul 09, 2009 | 21.99 | 22.08 | 21.61 | 22.00 | 200,522 | +0.18(+0.82%) |
Jul 08, 2009 | 22.30 | 22.30 | 21.63 | 21.82 | 131,260 | -0.34(-1.53%) |
Jul 07, 2009 | 21.74 | 22.57 | 21.49 | 22.16 | 210,105 | +0.36(+1.65%) |
Jul 06, 2009 | 21.15 | 21.95 | 21.10 | 21.80 | 174,355 | +0.65(+3.07%) |
Jul 02, 2009 | 22.92 | 23.00 | 21.15 | 21.15 | 224,678 | -1.98(-8.56%) |