Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 29.57 | 29.59 | 28.35 | 28.69 | 55,852 | -0.92(-3.10%) |
Oct 29, 2009 | 29.11 | 29.68 | 29.02 | 29.61 | 219,901 | +0.75(+2.59%) |
Oct 28, 2009 | 29.91 | 29.92 | 28.63 | 28.87 | 152,703 | -1.39(-4.60%) |
Oct 27, 2009 | 30.54 | 30.54 | 30.00 | 30.26 | 35,014 | -0.21(-0.69%) |
Oct 26, 2009 | 30.84 | 31.07 | 30.35 | 30.47 | 54,702 | -0.27(-0.87%) |
Oct 23, 2009 | 30.77 | 30.84 | 30.60 | 30.73 | 72,542 | -0.21(-0.67%) |
Oct 22, 2009 | 31.04 | 31.16 | 30.62 | 30.94 | 126,895 | -0.05(-0.15%) |
Oct 21, 2009 | 31.14 | 31.41 | 30.96 | 30.98 | 71,438 | -0.23(-0.75%) |
Oct 20, 2009 | 31.11 | 31.26 | 31.08 | 31.22 | 64,983 | -0.17(-0.53%) |
Oct 19, 2009 | 31.16 | 31.49 | 30.92 | 31.39 | 60,739 | +0.47(+1.51%) |
Oct 16, 2009 | 30.85 | 30.92 | 30.75 | 30.92 | 47,309 | -0.12(-0.39%) |
Oct 15, 2009 | 31.15 | 31.15 | 30.76 | 31.04 | 91,486 | -0.38(-1.21%) |
Oct 14, 2009 | 31.06 | 31.68 | 30.85 | 31.42 | 95,008 | +0.84(+2.75%) |
Oct 13, 2009 | 30.65 | 30.65 | 30.26 | 30.58 | 35,870 | +0.05(+0.18%) |
Oct 12, 2009 | 30.56 | 30.92 | 30.19 | 30.52 | 48,059 | +0.19(+0.64%) |
Oct 09, 2009 | 30.42 | 30.46 | 30.13 | 30.33 | 45,951 | +0.07(+0.24%) |
Oct 08, 2009 | 30.34 | 30.34 | 29.96 | 30.26 | 80,496 | +0.15(+0.49%) |
Oct 07, 2009 | 30.16 | 30.40 | 29.85 | 30.11 | 405,081 | +0.17(+0.56%) |
Oct 06, 2009 | 29.89 | 30.10 | 29.55 | 29.94 | 53,142 | +0.55(+1.86%) |
Oct 05, 2009 | 29.11 | 29.50 | 28.70 | 29.39 | 38,552 | +0.46(+1.59%) |
Oct 02, 2009 | 28.75 | 28.96 | 28.40 | 28.93 | 33,037 | +0.15(+0.53%) |
Oct 01, 2009 | 29.71 | 29.71 | 28.75 | 28.78 | 68,973 | -0.73(-2.49%) |
Sep 30, 2009 | 29.61 | 29.61 | 29.09 | 29.51 | 83,951 | +0.23(+0.79%) |
Sep 29, 2009 | 29.39 | 29.46 | 29.09 | 29.28 | 20,809 | -0.08(-0.29%) |
Sep 28, 2009 | 29.23 | 29.56 | 29.15 | 29.37 | 53,448 | +0.12(+0.41%) |
Sep 25, 2009 | 29.24 | 29.35 | 28.95 | 29.25 | 73,416 | +0.25(+0.88%) |
Sep 24, 2009 | 29.33 | 29.36 | 28.75 | 28.99 | 104,776 | -0.19(-0.64%) |
Sep 23, 2009 | 29.63 | 29.69 | 29.18 | 29.18 | 74,191 | -0.54(-1.82%) |
Sep 22, 2009 | 29.83 | 29.83 | 29.55 | 29.72 | 55,505 | +0.27(+0.92%) |
Sep 21, 2009 | 29.65 | 29.95 | 29.15 | 29.45 | 34,271 | -0.17(-0.57%) |
Sep 18, 2009 | 29.54 | 29.65 | 29.09 | 29.62 | 77,310 | +0.36(+1.23%) |
Sep 17, 2009 | 29.66 | 29.66 | 29.14 | 29.26 | 38,338 | -0.03(-0.09%) |
Sep 16, 2009 | 29.21 | 29.53 | 29.15 | 29.29 | 52,282 | +0.36(+1.25%) |
Sep 15, 2009 | 28.64 | 28.95 | 28.64 | 28.93 | 52,681 | +0.25(+0.86%) |
Sep 14, 2009 | 28.56 | 28.70 | 28.26 | 28.68 | 19,653 | +0.03(+0.12%) |
Sep 11, 2009 | 28.68 | 28.75 | 28.38 | 28.64 | 18,772 | +0.10(+0.35%) |
Sep 10, 2009 | 28.46 | 28.66 | 28.08 | 28.54 | 38,226 | +0.06(+0.21%) |
Sep 09, 2009 | 28.49 | 28.60 | 28.18 | 28.48 | 36,386 | +0.07(+0.24%) |
Sep 08, 2009 | 28.30 | 28.46 | 28.12 | 28.42 | 102,169 | +0.49(+1.77%) |
Sep 04, 2009 | 27.55 | 27.94 | 27.51 | 27.92 | 64,237 | +0.37(+1.33%) |
Sep 03, 2009 | 27.25 | 27.56 | 27.18 | 27.56 | 38,943 | +0.55(+2.05%) |
Sep 02, 2009 | 26.83 | 27.09 | 26.24 | 27.00 | 27,517 | +0.36(+1.36%) |
Sep 01, 2009 | 26.91 | 27.21 | 26.37 | 26.64 | 69,893 | -0.28(-1.05%) |
Aug 31, 2009 | 27.07 | 27.07 | 26.73 | 26.92 | 74,693 | -0.29(-1.06%) |
Aug 28, 2009 | 27.10 | 27.26 | 27.08 | 27.21 | 7,237 | +0.16(+0.57%) |
Aug 27, 2009 | 27.10 | 27.10 | 26.74 | 27.05 | 15,478 | -0.13(-0.49%) |
Aug 26, 2009 | 27.61 | 27.61 | 27.02 | 27.19 | 19,496 | -0.41(-1.48%) |
Aug 25, 2009 | 27.80 | 27.90 | 27.52 | 27.60 | 50,471 | +0.18(+0.66%) |
Aug 24, 2009 | 27.52 | 27.64 | 27.15 | 27.41 | 23,042 | +0.24(+0.89%) |
Aug 21, 2009 | 26.82 | 27.26 | 26.82 | 27.17 | 40,308 | +0.32(+1.18%) |
Aug 20, 2009 | 26.62 | 26.87 | 26.31 | 26.86 | 19,647 | +0.36(+1.36%) |
Aug 19, 2009 | 26.08 | 26.70 | 25.73 | 26.50 | 33,137 | -0.14(-0.54%) |
Aug 18, 2009 | 26.07 | 27.01 | 26.07 | 26.64 | 23,970 | +1.33(+5.26%) |
Aug 17, 2009 | 25.98 | 26.86 | 24.73 | 25.31 | 157,972 | -2.07(-7.55%) |
Aug 14, 2009 | 27.53 | 27.57 | 27.23 | 27.37 | 25,946 | -0.19(-0.70%) |
Aug 13, 2009 | 27.37 | 27.67 | 27.20 | 27.57 | 43,121 | +0.57(+2.10%) |
Aug 12, 2009 | 26.78 | 27.20 | 26.74 | 27.00 | 62,781 | -0.21(-0.79%) |
Aug 11, 2009 | 27.39 | 27.39 | 26.91 | 27.21 | 58,283 | -0.18(-0.66%) |
Aug 10, 2009 | 27.45 | 27.84 | 26.84 | 27.40 | 46,349 | -0.30(-1.07%) |
Aug 07, 2009 | 27.76 | 27.84 | 27.45 | 27.69 | 196,927 | +0.04(+0.15%) |
Aug 06, 2009 | 27.76 | 27.83 | 27.11 | 27.65 | 76,776 | -0.10(-0.36%) |
Aug 05, 2009 | 27.71 | 28.12 | 27.30 | 27.75 | 84,493 | -0.30(-1.07%) |
Aug 04, 2009 | 27.98 | 29.08 | 27.73 | 28.05 | 73,238 | -0.03(-0.09%) |