Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 28.69 | 28.78 | 27.34 | 27.50 | 1,714,519 | -1.21(-4.21%) |
Oct 29, 2009 | 27.88 | 28.79 | 27.77 | 28.71 | 1,696,071 | +0.73(+2.61%) |
Oct 28, 2009 | 28.39 | 28.75 | 27.86 | 27.98 | 1,453,438 | -1.07(-3.68%) |
Oct 27, 2009 | 29.85 | 29.92 | 28.98 | 29.05 | 662,230 | -0.67(-2.25%) |
Oct 26, 2009 | 29.73 | 30.15 | 29.57 | 29.72 | 2,120,458 | -0.02(-0.07%) |
Oct 23, 2009 | 29.80 | 29.91 | 29.40 | 29.74 | 1,688,351 | -0.03(-0.10%) |
Oct 22, 2009 | 30.40 | 30.41 | 29.60 | 29.77 | 1,731,762 | +0.03(+0.10%) |
Oct 21, 2009 | 30.57 | 30.84 | 29.71 | 29.74 | 1,490,425 | -1.07(-3.47%) |
Oct 20, 2009 | 30.74 | 31.35 | 30.71 | 30.81 | 2,057,038 | -0.06(-0.19%) |
Oct 19, 2009 | 30.18 | 31.06 | 29.93 | 30.87 | 2,044,713 | +0.76(+2.52%) |
Oct 16, 2009 | 29.92 | 30.34 | 29.66 | 30.11 | 2,321,519 | +0.10(+0.33%) |
Oct 15, 2009 | 30.38 | 30.38 | 29.85 | 30.01 | 1,583,038 | -0.37(-1.22%) |
Oct 14, 2009 | 30.32 | 30.47 | 29.95 | 30.38 | 1,765,812 | +0.33(+1.10%) |
Oct 13, 2009 | 30.19 | 30.31 | 29.89 | 30.05 | 894,224 | -0.20(-0.66%) |
Oct 12, 2009 | 30.77 | 30.81 | 30.14 | 30.25 | 525,317 | -0.30(-0.98%) |
Oct 09, 2009 | 31.00 | 31.00 | 30.28 | 30.55 | 1,021,820 | -0.37(-1.20%) |
Oct 08, 2009 | 30.53 | 31.11 | 30.24 | 30.92 | 2,591,066 | +0.70(+2.32%) |
Oct 07, 2009 | 30.18 | 30.28 | 29.82 | 30.22 | 1,348,979 | +0.13(+0.43%) |
Oct 06, 2009 | 29.48 | 30.33 | 29.36 | 30.09 | 1,613,148 | +0.65(+2.21%) |
Oct 05, 2009 | 29.38 | 29.60 | 29.10 | 29.44 | 1,555,601 | +0.42(+1.45%) |
Oct 02, 2009 | 28.89 | 29.08 | 28.49 | 29.02 | 2,225,983 | +0.11(+0.38%) |
Oct 01, 2009 | 29.16 | 29.88 | 28.77 | 28.91 | 3,738,849 | +0.02(+0.07%) |
Sep 30, 2009 | 28.67 | 29.13 | 28.46 | 28.89 | 1,667,827 | +0.51(+1.80%) |
Sep 29, 2009 | 28.20 | 28.85 | 28.20 | 28.38 | 990,971 | +0.05(+0.18%) |
Sep 28, 2009 | 27.74 | 28.47 | 27.71 | 28.33 | 920,441 | +0.63(+2.27%) |
Sep 25, 2009 | 28.28 | 28.41 | 27.68 | 27.70 | 1,390,453 | -0.73(-2.57%) |
Sep 24, 2009 | 28.86 | 28.86 | 28.25 | 28.43 | 969,103 | -0.43(-1.49%) |
Sep 23, 2009 | 29.50 | 29.64 | 28.86 | 28.86 | 1,190,328 | -0.69(-2.34%) |
Sep 22, 2009 | 29.60 | 29.75 | 29.38 | 29.55 | 1,073,738 | +0.16(+0.54%) |
Sep 21, 2009 | 29.58 | 29.85 | 29.25 | 29.39 | 2,235,128 | -0.21(-0.71%) |
Sep 18, 2009 | 29.19 | 29.77 | 29.07 | 29.60 | 2,476,684 | +0.35(+1.20%) |
Sep 17, 2009 | 29.22 | 29.54 | 29.05 | 29.25 | 1,798,245 | -0.19(-0.65%) |
Sep 16, 2009 | 29.19 | 29.75 | 28.68 | 29.44 | 1,616,697 | +0.58(+2.01%) |
Sep 15, 2009 | 28.49 | 28.91 | 28.20 | 28.86 | 1,147,375 | +0.51(+1.80%) |
Sep 14, 2009 | 28.34 | 28.45 | 27.98 | 28.35 | 1,110,852 | +0.01(+0.04%) |
Sep 11, 2009 | 28.47 | 28.68 | 28.03 | 28.34 | 1,049,499 | -0.08(-0.28%) |
Sep 10, 2009 | 27.29 | 28.45 | 27.22 | 28.42 | 2,026,434 | +1.25(+4.60%) |
Sep 09, 2009 | 26.77 | 27.28 | 26.43 | 27.17 | 1,518,063 | +0.52(+1.95%) |
Sep 08, 2009 | 26.49 | 26.68 | 26.20 | 26.65 | 971,028 | +0.55(+2.11%) |
Sep 04, 2009 | 25.84 | 26.13 | 25.61 | 26.10 | 1,438,928 | +0.40(+1.56%) |
Sep 03, 2009 | 25.77 | 25.88 | 25.47 | 25.70 | 1,105,693 | +0.15(+0.59%) |
Sep 02, 2009 | 25.69 | 25.75 | 25.24 | 25.55 | 918,292 | +0.01(+0.04%) |
Sep 01, 2009 | 25.75 | 26.46 | 25.53 | 25.54 | 1,843,371 | -0.38(-1.47%) |
Aug 31, 2009 | 25.90 | 26.23 | 25.71 | 25.92 | 2,253,103 | +0.05(+0.19%) |
Aug 28, 2009 | 26.69 | 26.69 | 25.48 | 25.87 | 2,406,856 | -0.51(-1.93%) |
Aug 27, 2009 | 26.77 | 26.77 | 25.85 | 26.38 | 1,718,698 | -0.46(-1.71%) |
Aug 26, 2009 | 26.67 | 26.86 | 26.31 | 26.84 | 1,733,556 | +0.14(+0.52%) |
Aug 25, 2009 | 26.08 | 27.02 | 25.92 | 26.70 | 2,704,622 | +0.85(+3.29%) |
Aug 24, 2009 | 25.62 | 26.07 | 25.44 | 25.85 | 1,172,379 | +0.23(+0.90%) |
Aug 21, 2009 | 25.06 | 25.69 | 25.01 | 25.62 | 1,328,275 | +0.48(+1.91%) |
Aug 20, 2009 | 24.67 | 25.25 | 24.53 | 25.14 | 962,806 | +0.21(+0.84%) |
Aug 19, 2009 | 24.29 | 25.07 | 24.25 | 24.93 | 1,570,334 | +0.30(+1.22%) |
Aug 18, 2009 | 24.29 | 24.81 | 24.25 | 24.63 | 754,153 | +0.35(+1.44%) |
Aug 17, 2009 | 24.37 | 24.66 | 24.13 | 24.28 | 942,663 | -0.49(-1.98%) |
Aug 14, 2009 | 24.89 | 25.08 | 24.16 | 24.77 | 1,359,885 | -0.01(-0.04%) |
Aug 13, 2009 | 25.11 | 25.15 | 24.61 | 24.78 | 2,007,720 | -0.35(-1.39%) |
Aug 12, 2009 | 25.13 | 25.62 | 24.98 | 25.13 | 1,137,431 | +0.12(+0.48%) |
Aug 11, 2009 | 25.60 | 25.70 | 24.81 | 25.01 | 1,337,762 | -0.45(-1.77%) |
Aug 10, 2009 | 25.74 | 25.99 | 25.20 | 25.46 | 1,023,094 | -0.25(-0.97%) |
Aug 07, 2009 | 25.00 | 25.76 | 24.69 | 25.71 | 1,423,506 | +0.83(+3.34%) |
Aug 06, 2009 | 25.18 | 25.60 | 24.75 | 24.88 | 1,419,376 | -0.05(-0.20%) |
Aug 05, 2009 | 25.20 | 25.33 | 24.51 | 24.93 | 1,451,793 | -0.05(-0.20%) |
Aug 04, 2009 | 25.47 | 25.62 | 24.67 | 24.98 | 3,329,137 | -0.41(-1.61%) |