Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 28.83 | 29.74 | 28.45 | 29.38 | 564,855 | +0.54(+1.88%) |
Oct 29, 2009 | 28.27 | 28.89 | 28.11 | 28.84 | 346,876 | +0.92(+3.29%) |
Oct 28, 2009 | 28.64 | 28.87 | 27.83 | 27.92 | 291,062 | -0.88(-3.07%) |
Oct 27, 2009 | 28.87 | 29.22 | 28.46 | 28.80 | 427,751 | -0.22(-0.77%) |
Oct 26, 2009 | 29.43 | 29.84 | 28.92 | 29.03 | 617,778 | -0.22(-0.74%) |
Oct 23, 2009 | 29.08 | 29.28 | 28.92 | 29.24 | 600,524 | -0.47(-1.59%) |
Oct 22, 2009 | 29.36 | 29.95 | 28.71 | 29.72 | 828,610 | +0.17(+0.57%) |
Oct 21, 2009 | 31.39 | 31.91 | 29.49 | 29.55 | 638,776 | -1.82(-5.79%) |
Oct 20, 2009 | 31.39 | 31.46 | 31.29 | 31.37 | 456,427 | -0.47(-1.46%) |
Oct 19, 2009 | 32.40 | 32.60 | 31.77 | 31.83 | 478,431 | -0.45(-1.38%) |
Oct 16, 2009 | 32.73 | 33.08 | 32.26 | 32.28 | 627,429 | +0.14(+0.43%) |
Oct 15, 2009 | 32.84 | 33.01 | 31.81 | 32.14 | 402,073 | -0.91(-2.76%) |
Oct 14, 2009 | 32.50 | 33.13 | 32.34 | 33.05 | 546,526 | +1.02(+3.19%) |
Oct 13, 2009 | 31.08 | 32.09 | 30.68 | 32.03 | 262,965 | +0.95(+3.07%) |
Oct 12, 2009 | 30.90 | 31.31 | 30.79 | 31.07 | 148,253 | -0.06(-0.18%) |
Oct 09, 2009 | 30.69 | 31.23 | 30.27 | 31.13 | 363,071 | +0.58(+1.89%) |
Oct 08, 2009 | 30.96 | 31.24 | 29.98 | 30.55 | 660,882 | -0.06(-0.20%) |
Oct 07, 2009 | 30.95 | 30.98 | 30.51 | 30.61 | 295,862 | -0.40(-1.28%) |
Oct 06, 2009 | 30.86 | 31.25 | 30.56 | 31.01 | 252,474 | +0.44(+1.43%) |
Oct 05, 2009 | 30.16 | 30.63 | 29.58 | 30.57 | 290,395 | +0.79(+2.66%) |
Oct 02, 2009 | 29.72 | 30.89 | 29.52 | 29.78 | 354,160 | -0.07(-0.23%) |
Oct 01, 2009 | 30.72 | 30.72 | 29.79 | 29.85 | 285,318 | -1.11(-3.57%) |
Sep 30, 2009 | 30.68 | 31.24 | 29.82 | 30.95 | 301,271 | +0.47(+1.53%) |
Sep 29, 2009 | 30.50 | 30.75 | 30.09 | 30.49 | 133,192 | -0.01(-0.02%) |
Sep 28, 2009 | 30.56 | 30.72 | 30.30 | 30.50 | 175,158 | +0.12(+0.39%) |
Sep 25, 2009 | 30.80 | 31.45 | 30.27 | 30.38 | 315,620 | -0.32(-1.04%) |
Sep 24, 2009 | 31.25 | 31.25 | 30.20 | 30.70 | 342,044 | -0.44(-1.41%) |
Sep 23, 2009 | 32.49 | 32.49 | 31.14 | 31.14 | 243,583 | -1.25(-3.87%) |
Sep 22, 2009 | 31.84 | 32.40 | 31.52 | 32.39 | 354,136 | +0.33(+1.02%) |
Sep 21, 2009 | 31.69 | 32.46 | 31.69 | 32.06 | 501,443 | +0.07(+0.22%) |
Sep 18, 2009 | 31.49 | 32.04 | 31.19 | 31.99 | 515,061 | +0.57(+1.82%) |
Sep 17, 2009 | 30.79 | 31.58 | 30.70 | 31.42 | 569,077 | +0.46(+1.48%) |
Sep 16, 2009 | 30.78 | 31.30 | 30.42 | 30.96 | 496,896 | +0.54(+1.78%) |
Sep 15, 2009 | 29.97 | 30.45 | 29.76 | 30.42 | 570,170 | +0.48(+1.60%) |
Sep 14, 2009 | 29.39 | 30.13 | 29.39 | 29.94 | 453,722 | +0.22(+0.75%) |
Sep 11, 2009 | 29.34 | 30.17 | 29.22 | 29.72 | 529,490 | +0.29(+0.99%) |
Sep 10, 2009 | 28.35 | 29.85 | 28.35 | 29.42 | 492,005 | +1.22(+4.34%) |
Sep 09, 2009 | 27.44 | 28.90 | 27.44 | 28.20 | 932,000 | +0.76(+2.76%) |
Sep 08, 2009 | 27.46 | 27.78 | 27.13 | 27.44 | 623,103 | -0.09(-0.33%) |
Sep 04, 2009 | 27.36 | 27.63 | 27.14 | 27.53 | 414,196 | -0.05(-0.18%) |
Sep 03, 2009 | 27.62 | 27.79 | 27.26 | 27.58 | 450,681 | +0.10(+0.38%) |
Sep 02, 2009 | 27.25 | 27.66 | 26.90 | 27.48 | 456,191 | -0.12(-0.43%) |
Sep 01, 2009 | 28.76 | 29.70 | 27.45 | 27.59 | 1,012,754 | -1.47(-5.05%) |
Aug 31, 2009 | 29.76 | 29.76 | 28.97 | 29.06 | 419,091 | -0.85(-2.84%) |
Aug 28, 2009 | 30.74 | 30.95 | 29.31 | 29.91 | 428,761 | -0.85(-2.76%) |
Aug 27, 2009 | 31.03 | 31.14 | 30.22 | 30.76 | 621,315 | -0.48(-1.54%) |
Aug 26, 2009 | 31.03 | 31.94 | 30.79 | 31.24 | 913,356 | +0.07(+0.22%) |
Aug 25, 2009 | 31.02 | 31.31 | 30.66 | 31.17 | 578,088 | +0.72(+2.35%) |
Aug 24, 2009 | 30.31 | 30.98 | 30.10 | 30.45 | 781,133 | +0.39(+1.30%) |
Aug 21, 2009 | 29.32 | 30.26 | 29.12 | 30.06 | 404,275 | +0.96(+3.30%) |
Aug 20, 2009 | 28.60 | 29.32 | 28.51 | 29.10 | 524,997 | +0.51(+1.78%) |
Aug 19, 2009 | 28.01 | 28.72 | 27.84 | 28.60 | 434,119 | +0.19(+0.69%) |
Aug 18, 2009 | 28.01 | 28.46 | 27.68 | 28.40 | 334,707 | +1.51(+5.61%) |
Aug 17, 2009 | 27.52 | 27.64 | 26.54 | 26.89 | 534,282 | -0.93(-3.35%) |
Aug 14, 2009 | 28.46 | 28.64 | 27.66 | 27.82 | 542,722 | -0.97(-3.38%) |
Aug 13, 2009 | 28.18 | 28.87 | 27.49 | 28.80 | 642,759 | +1.00(+3.60%) |
Aug 12, 2009 | 27.95 | 28.32 | 27.68 | 27.80 | 490,635 | -0.20(-0.72%) |
Aug 11, 2009 | 28.67 | 28.80 | 27.76 | 28.00 | 527,525 | -0.84(-2.92%) |
Aug 10, 2009 | 30.07 | 30.07 | 28.81 | 28.84 | 318,516 | -1.43(-4.73%) |
Aug 07, 2009 | 30.00 | 31.02 | 29.99 | 30.27 | 377,366 | +0.12(+0.39%) |
Aug 06, 2009 | 31.10 | 31.87 | 29.95 | 30.15 | 985,630 | +0.50(+1.69%) |
Aug 05, 2009 | 29.17 | 29.88 | 28.20 | 29.65 | 420,907 | +0.79(+2.72%) |
Aug 04, 2009 | 27.83 | 29.05 | 27.66 | 28.87 | 373,782 | +0.81(+2.88%) |