Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 29.77 | 29.81 | 29.36 | 29.65 | 56,959 | -0.14(-0.48%) |
Oct 29, 2009 | 29.74 | 29.83 | 29.67 | 29.80 | 8,417 | +0.18(+0.61%) |
Oct 28, 2009 | 29.73 | 29.80 | 29.52 | 29.62 | 10,761 | +0.12(+0.41%) |
Oct 27, 2009 | 29.61 | 29.74 | 29.41 | 29.50 | 20,647 | -0.28(-0.93%) |
Oct 26, 2009 | 29.98 | 30.16 | 29.62 | 29.77 | 22,262 | -0.01(-0.05%) |
Oct 23, 2009 | 29.67 | 29.79 | 29.53 | 29.79 | 24,200 | -0.45(-1.48%) |
Oct 22, 2009 | 29.97 | 30.37 | 29.92 | 30.24 | 14,674 | +0.01(+0.02%) |
Oct 21, 2009 | 30.17 | 30.54 | 30.17 | 30.23 | 12,922 | -0.05(-0.17%) |
Oct 20, 2009 | 30.18 | 30.28 | 30.18 | 30.28 | 4,466 | -0.14(-0.47%) |
Oct 19, 2009 | 30.20 | 30.50 | 30.20 | 30.42 | 47,484 | +0.43(+1.42%) |
Oct 16, 2009 | 30.00 | 30.15 | 29.89 | 30.00 | 16,659 | -0.34(-1.13%) |
Oct 15, 2009 | 30.45 | 30.47 | 30.23 | 30.34 | 9,753 | -0.22(-0.73%) |
Oct 14, 2009 | 30.47 | 30.75 | 30.47 | 30.57 | 31,026 | +0.15(+0.50%) |
Oct 13, 2009 | 30.39 | 30.54 | 30.36 | 30.41 | 17,228 | +0.01(+0.04%) |
Oct 12, 2009 | 30.63 | 30.63 | 30.40 | 30.40 | 19,257 | -0.02(-0.07%) |
Oct 09, 2009 | 30.46 | 30.46 | 30.23 | 30.42 | 3,314 | -0.07(-0.24%) |
Oct 08, 2009 | 30.57 | 30.70 | 30.33 | 30.50 | 34,216 | +0.04(+0.15%) |
Oct 07, 2009 | 30.20 | 30.45 | 30.15 | 30.45 | 20,428 | +0.34(+1.14%) |
Oct 06, 2009 | 30.02 | 30.31 | 30.02 | 30.11 | 38,982 | +0.09(+0.30%) |
Oct 05, 2009 | 29.73 | 30.06 | 29.71 | 30.02 | 36,553 | +0.25(+0.85%) |
Oct 02, 2009 | 29.77 | 30.10 | 29.75 | 29.77 | 11,783 | -0.45(-1.51%) |
Oct 01, 2009 | 30.70 | 30.70 | 30.22 | 30.22 | 597,100 | -0.81(-2.62%) |
Sep 30, 2009 | 31.35 | 31.35 | 30.86 | 31.04 | 17,339 | +0.10(+0.34%) |
Sep 29, 2009 | 31.05 | 31.05 | 30.77 | 30.93 | 8,108 | -0.49(-1.55%) |
Sep 28, 2009 | 31.14 | 31.69 | 31.14 | 31.42 | 23,923 | +0.22(+0.72%) |
Sep 25, 2009 | 31.30 | 31.42 | 31.19 | 31.19 | 9,465 | +0.05(+0.17%) |
Sep 24, 2009 | 31.54 | 31.71 | 30.83 | 31.14 | 41,646 | +0.02(+0.07%) |
Sep 23, 2009 | 31.27 | 31.32 | 30.88 | 31.12 | 14,785 | -0.04(-0.12%) |
Sep 22, 2009 | 31.16 | 31.18 | 30.93 | 31.16 | 10,500 | +0.34(+1.12%) |
Sep 21, 2009 | 30.65 | 30.87 | 30.60 | 30.81 | 14,664 | -0.34(-1.08%) |
Sep 18, 2009 | 30.53 | 31.16 | 30.53 | 31.15 | 97,783 | +0.02(+0.05%) |
Sep 17, 2009 | 30.98 | 32.23 | 30.98 | 31.13 | 15,995 | +0.16(+0.51%) |
Sep 16, 2009 | 31.36 | 31.36 | 30.91 | 30.98 | 108,528 | -0.35(-1.11%) |
Sep 15, 2009 | 31.80 | 31.80 | 31.01 | 31.32 | 67,157 | -0.17(-0.54%) |
Sep 14, 2009 | 31.35 | 31.62 | 31.28 | 31.49 | 12,952 | -0.27(-0.85%) |
Sep 11, 2009 | 31.83 | 31.96 | 31.63 | 31.76 | 375,086 | +0.03(+0.09%) |
Sep 10, 2009 | 31.39 | 31.73 | 31.35 | 31.73 | 13,036 | +0.23(+0.74%) |
Sep 09, 2009 | 31.02 | 31.50 | 31.02 | 31.50 | 11,030 | +0.37(+1.20%) |
Sep 08, 2009 | 31.04 | 31.20 | 30.92 | 31.13 | 13,799 | +0.17(+0.56%) |
Sep 04, 2009 | 30.71 | 31.01 | 30.51 | 30.95 | 52,541 | -0.11(-0.36%) |
Sep 03, 2009 | 31.14 | 31.14 | 30.90 | 31.07 | 36,986 | -0.19(-0.62%) |
Sep 02, 2009 | 30.95 | 31.37 | 30.95 | 31.26 | 38,012 | +0.26(+0.84%) |
Sep 01, 2009 | 31.45 | 31.53 | 30.83 | 31.00 | 637,971 | -0.40(-1.28%) |
Aug 31, 2009 | 31.28 | 31.48 | 31.12 | 31.40 | 37,487 | +0.04(+0.14%) |
Aug 28, 2009 | 31.53 | 31.60 | 31.27 | 31.36 | 31,701 | -0.18(-0.56%) |
Aug 27, 2009 | 31.31 | 31.58 | 31.22 | 31.53 | 16,805 | +0.28(+0.89%) |
Aug 26, 2009 | 31.05 | 31.26 | 31.03 | 31.26 | 5,296 | +0.30(+0.95%) |
Aug 25, 2009 | 31.06 | 31.35 | 30.96 | 30.96 | 21,666 | +0.25(+0.81%) |
Aug 24, 2009 | 31.38 | 31.38 | 30.71 | 30.71 | 227,053 | -0.42(-1.34%) |
Aug 21, 2009 | 30.85 | 31.16 | 30.72 | 31.13 | 286,796 | +0.44(+1.43%) |
Aug 20, 2009 | 30.49 | 30.78 | 30.41 | 30.69 | 15,912 | +0.48(+1.57%) |
Aug 19, 2009 | 30.30 | 30.47 | 30.18 | 30.22 | 8,887 | +0.03(+0.11%) |
Aug 18, 2009 | 30.07 | 30.26 | 29.87 | 30.18 | 9,404 | +0.22(+0.75%) |
Aug 17, 2009 | 30.09 | 30.09 | 29.78 | 29.96 | 6,562 | -0.38(-1.26%) |
Aug 14, 2009 | 30.40 | 30.40 | 30.18 | 30.34 | 9,375 | +0.15(+0.51%) |
Aug 13, 2009 | 30.02 | 30.39 | 30.02 | 30.19 | 40,853 | +0.23(+0.75%) |
Aug 12, 2009 | 29.70 | 29.99 | 29.66 | 29.96 | 11,470 | +0.09(+0.30%) |
Aug 11, 2009 | 29.73 | 29.87 | 29.71 | 29.87 | 6,333 | +0.43(+1.45%) |
Aug 10, 2009 | 29.21 | 29.44 | 29.21 | 29.44 | 4,040 | +0.22(+0.77%) |
Aug 07, 2009 | 29.36 | 29.50 | 29.22 | 29.22 | 7,494 | -0.22(-0.76%) |
Aug 06, 2009 | 29.73 | 29.73 | 29.35 | 29.44 | 6,272 | -0.37(-1.26%) |
Aug 05, 2009 | 29.81 | 29.83 | 29.42 | 29.82 | 14,064 | -0.03(-0.10%) |
Aug 04, 2009 | 30.04 | 30.04 | 29.72 | 29.85 | 19,020 | -0.32(-1.06%) |