Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 28.88 | 29.15 | 27.67 | 28.09 | 331,990 | -0.92(-3.16%) |
Oct 29, 2009 | 27.73 | 29.21 | 27.73 | 29.01 | 329,970 | +1.55(+5.64%) |
Oct 28, 2009 | 28.68 | 28.92 | 27.24 | 27.46 | 477,431 | -1.53(-5.28%) |
Oct 27, 2009 | 29.49 | 29.89 | 28.69 | 28.99 | 343,403 | -0.50(-1.68%) |
Oct 26, 2009 | 30.29 | 31.45 | 29.35 | 29.49 | 469,288 | -0.68(-2.24%) |
Oct 23, 2009 | 30.21 | 30.29 | 29.95 | 30.16 | 583,716 | -0.74(-2.38%) |
Oct 22, 2009 | 29.96 | 31.53 | 29.38 | 30.90 | 1,012,338 | +2.09(+7.25%) |
Oct 21, 2009 | 27.17 | 29.65 | 26.96 | 28.81 | 1,532,226 | +0.15(+0.51%) |
Oct 20, 2009 | 27.07 | 28.99 | 27.04 | 28.66 | 836,426 | +1.10(+4.00%) |
Oct 19, 2009 | 29.86 | 29.95 | 27.37 | 27.56 | 1,541,051 | -2.20(-7.39%) |
Oct 16, 2009 | 31.86 | 31.86 | 29.70 | 29.76 | 580,308 | -2.43(-7.55%) |
Oct 15, 2009 | 31.63 | 32.22 | 31.33 | 32.19 | 198,998 | +0.50(+1.57%) |
Oct 14, 2009 | 32.09 | 32.52 | 31.04 | 31.69 | 254,551 | -0.04(-0.13%) |
Oct 13, 2009 | 33.33 | 33.33 | 31.37 | 31.74 | 425,747 | -1.53(-4.60%) |
Oct 12, 2009 | 33.13 | 33.39 | 32.85 | 33.27 | 199,156 | +0.50(+1.54%) |
Oct 09, 2009 | 32.05 | 32.90 | 32.04 | 32.76 | 205,394 | +0.86(+2.68%) |
Oct 08, 2009 | 31.65 | 32.17 | 31.03 | 31.91 | 351,679 | +0.57(+1.83%) |
Oct 07, 2009 | 31.04 | 31.86 | 30.91 | 31.33 | 163,026 | +0.26(+0.83%) |
Oct 06, 2009 | 31.76 | 32.42 | 30.75 | 31.08 | 327,781 | -0.57(-1.81%) |
Oct 05, 2009 | 30.67 | 31.80 | 30.67 | 31.65 | 270,224 | +0.73(+2.35%) |
Oct 02, 2009 | 31.14 | 31.22 | 30.47 | 30.92 | 339,097 | -0.60(-1.90%) |
Oct 01, 2009 | 33.30 | 33.39 | 31.39 | 31.52 | 520,376 | -2.17(-6.45%) |
Sep 30, 2009 | 34.23 | 34.41 | 33.20 | 33.70 | 429,100 | -0.44(-1.28%) |
Sep 29, 2009 | 34.57 | 35.41 | 34.01 | 34.13 | 455,585 | -0.37(-1.07%) |
Sep 28, 2009 | 35.99 | 36.01 | 34.00 | 34.50 | 454,381 | -1.22(-3.40%) |
Sep 25, 2009 | 36.31 | 36.67 | 34.84 | 35.72 | 201,214 | -0.93(-2.55%) |
Sep 24, 2009 | 36.96 | 36.96 | 35.45 | 36.65 | 187,257 | -0.04(-0.12%) |
Sep 23, 2009 | 37.23 | 37.90 | 36.58 | 36.69 | 175,740 | -0.29(-0.79%) |
Sep 22, 2009 | 36.55 | 37.29 | 36.55 | 36.98 | 87,768 | +0.57(+1.57%) |
Sep 21, 2009 | 36.50 | 36.94 | 36.17 | 36.41 | 106,282 | -1.01(-2.70%) |
Sep 18, 2009 | 37.46 | 38.57 | 37.02 | 37.42 | 121,527 | +0.05(+0.14%) |
Sep 17, 2009 | 37.25 | 38.08 | 37.11 | 37.37 | 134,180 | +0.06(+0.16%) |
Sep 16, 2009 | 37.02 | 37.57 | 36.80 | 37.31 | 171,666 | +0.35(+0.95%) |
Sep 15, 2009 | 35.72 | 37.29 | 35.60 | 36.96 | 193,858 | +0.81(+2.25%) |
Sep 14, 2009 | 35.76 | 36.19 | 35.08 | 36.14 | 138,409 | +0.11(+0.31%) |
Sep 11, 2009 | 36.10 | 36.31 | 35.61 | 36.03 | 368,016 | -0.03(-0.09%) |
Sep 10, 2009 | 36.07 | 36.19 | 35.34 | 36.07 | 154,074 | -0.20(-0.54%) |
Sep 09, 2009 | 36.02 | 36.78 | 35.65 | 36.26 | 195,296 | +0.65(+1.83%) |
Sep 08, 2009 | 35.37 | 35.76 | 35.04 | 35.61 | 163,231 | +0.62(+1.79%) |
Sep 04, 2009 | 34.05 | 35.09 | 33.72 | 34.99 | 197,973 | +0.80(+2.35%) |
Sep 03, 2009 | 33.91 | 34.30 | 33.47 | 34.18 | 180,025 | +0.40(+1.19%) |
Sep 02, 2009 | 34.52 | 34.66 | 33.16 | 33.78 | 301,627 | -0.90(-2.59%) |
Sep 01, 2009 | 35.70 | 36.71 | 34.02 | 34.68 | 372,341 | -0.84(-2.36%) |
Aug 31, 2009 | 36.77 | 36.94 | 34.83 | 35.52 | 323,520 | -1.45(-3.91%) |
Aug 28, 2009 | 38.03 | 38.27 | 36.79 | 36.96 | 241,827 | -0.80(-2.13%) |
Aug 27, 2009 | 37.42 | 37.82 | 36.52 | 37.77 | 179,679 | +0.16(+0.43%) |
Aug 26, 2009 | 39.74 | 39.86 | 37.36 | 37.61 | 399,553 | -2.28(-5.73%) |
Aug 25, 2009 | 39.01 | 40.23 | 38.85 | 39.89 | 301,584 | +0.98(+2.51%) |
Aug 24, 2009 | 38.82 | 39.36 | 38.51 | 38.92 | 482,120 | +0.30(+0.78%) |
Aug 21, 2009 | 37.98 | 38.93 | 37.77 | 38.62 | 402,147 | +1.10(+2.94%) |
Aug 20, 2009 | 37.00 | 38.18 | 36.87 | 37.51 | 230,424 | +0.51(+1.39%) |
Aug 19, 2009 | 38.03 | 38.03 | 36.44 | 37.00 | 326,702 | -1.39(-3.63%) |
Aug 18, 2009 | 36.66 | 39.03 | 36.62 | 38.39 | 573,630 | +2.70(+7.55%) |
Aug 17, 2009 | 35.99 | 36.49 | 35.42 | 35.70 | 267,720 | -1.77(-4.73%) |
Aug 14, 2009 | 38.78 | 38.78 | 36.28 | 37.47 | 428,152 | -1.36(-3.50%) |
Aug 13, 2009 | 35.88 | 39.21 | 35.82 | 38.83 | 858,804 | +3.24(+9.11%) |
Aug 12, 2009 | 34.00 | 36.04 | 33.65 | 35.59 | 227,354 | +1.65(+4.87%) |
Aug 11, 2009 | 34.51 | 34.51 | 33.45 | 33.94 | 156,478 | -0.58(-1.69%) |
Aug 10, 2009 | 34.81 | 35.08 | 34.26 | 34.52 | 149,014 | -0.50(-1.42%) |
Aug 07, 2009 | 33.33 | 35.98 | 33.26 | 35.01 | 523,013 | +1.99(+6.01%) |
Aug 06, 2009 | 32.51 | 33.61 | 32.44 | 33.03 | 396,742 | +0.77(+2.39%) |
Aug 05, 2009 | 32.03 | 32.29 | 31.60 | 32.26 | 188,409 | +0.33(+1.05%) |
Aug 04, 2009 | 31.68 | 32.37 | 31.42 | 31.93 | 161,853 | -0.05(-0.16%) |