Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 30.15 | 30.70 | 29.30 | 30.42 | 306,596 | +0.46(+1.53%) |
Sep 29, 2009 | 29.97 | 30.21 | 29.57 | 29.96 | 135,546 | -0.01(-0.02%) |
Sep 28, 2009 | 30.03 | 30.19 | 29.77 | 29.97 | 178,255 | +0.12(+0.39%) |
Sep 25, 2009 | 30.27 | 30.90 | 29.74 | 29.85 | 321,199 | -0.31(-1.04%) |
Sep 24, 2009 | 30.70 | 30.70 | 29.68 | 30.16 | 348,091 | -0.43(-1.41%) |
Sep 23, 2009 | 31.93 | 31.93 | 30.59 | 30.59 | 247,889 | -1.23(-3.87%) |
Sep 22, 2009 | 31.29 | 31.84 | 30.97 | 31.83 | 360,396 | +0.32(+1.02%) |
Sep 21, 2009 | 31.14 | 31.89 | 31.14 | 31.50 | 510,308 | +0.07(+0.22%) |
Sep 18, 2009 | 30.94 | 31.48 | 30.65 | 31.44 | 524,166 | +0.56(+1.82%) |
Sep 17, 2009 | 30.25 | 31.03 | 30.17 | 30.88 | 579,136 | +0.45(+1.48%) |
Sep 16, 2009 | 30.25 | 30.76 | 29.89 | 30.42 | 505,680 | +0.53(+1.78%) |
Sep 15, 2009 | 29.45 | 29.92 | 29.24 | 29.89 | 580,249 | +0.47(+1.60%) |
Sep 14, 2009 | 28.88 | 29.61 | 28.88 | 29.42 | 461,743 | +0.22(+0.75%) |
Sep 11, 2009 | 28.83 | 29.64 | 28.71 | 29.20 | 538,850 | +0.29(+0.99%) |
Sep 10, 2009 | 27.85 | 29.33 | 27.85 | 28.91 | 500,702 | +1.20(+4.34%) |
Sep 09, 2009 | 26.96 | 28.40 | 26.96 | 27.71 | 948,475 | +0.75(+2.76%) |
Sep 08, 2009 | 26.98 | 27.30 | 26.66 | 26.96 | 634,118 | -0.09(-0.33%) |
Sep 04, 2009 | 26.88 | 27.15 | 26.66 | 27.05 | 421,518 | -0.05(-0.18%) |
Sep 03, 2009 | 27.14 | 27.31 | 26.78 | 27.10 | 458,648 | +0.10(+0.38%) |
Sep 02, 2009 | 26.78 | 27.18 | 26.43 | 27.00 | 464,256 | -0.12(-0.43%) |
Sep 01, 2009 | 28.26 | 29.18 | 26.98 | 27.11 | 1,030,657 | -1.44(-5.05%) |
Aug 31, 2009 | 29.24 | 29.24 | 28.47 | 28.56 | 426,500 | -0.83(-2.84%) |
Aug 28, 2009 | 30.21 | 30.41 | 28.80 | 29.39 | 436,341 | -0.83(-2.76%) |
Aug 27, 2009 | 30.49 | 30.59 | 29.70 | 30.23 | 632,298 | -0.47(-1.54%) |
Aug 26, 2009 | 30.49 | 31.39 | 30.26 | 30.70 | 929,502 | +0.07(+0.22%) |
Aug 25, 2009 | 30.48 | 30.77 | 30.12 | 30.63 | 588,307 | +0.70(+2.35%) |
Aug 24, 2009 | 29.79 | 30.44 | 29.58 | 29.92 | 794,941 | +0.38(+1.30%) |
Aug 21, 2009 | 28.81 | 29.73 | 28.62 | 29.54 | 411,421 | +0.94(+3.30%) |
Aug 20, 2009 | 28.11 | 28.81 | 28.02 | 28.60 | 534,278 | +0.50(+1.78%) |
Aug 19, 2009 | 27.53 | 28.22 | 27.35 | 28.10 | 441,793 | +0.19(+0.69%) |
Aug 18, 2009 | 27.53 | 27.96 | 27.20 | 27.91 | 340,624 | +1.48(+5.61%) |
Aug 17, 2009 | 27.04 | 27.16 | 26.08 | 26.42 | 543,727 | -0.92(-3.35%) |
Aug 14, 2009 | 27.97 | 28.14 | 27.18 | 27.34 | 552,315 | -0.96(-3.38%) |
Aug 13, 2009 | 27.69 | 28.37 | 27.01 | 28.30 | 654,121 | +0.98(+3.60%) |
Aug 12, 2009 | 27.46 | 27.83 | 27.20 | 27.31 | 499,308 | -0.20(-0.72%) |
Aug 11, 2009 | 28.17 | 28.30 | 27.28 | 27.51 | 536,851 | -0.83(-2.92%) |
Aug 10, 2009 | 29.55 | 29.55 | 28.31 | 28.34 | 324,147 | -1.41(-4.73%) |
Aug 07, 2009 | 29.48 | 30.48 | 29.47 | 29.75 | 384,037 | +0.12(+0.39%) |
Aug 06, 2009 | 30.56 | 31.31 | 29.43 | 29.63 | 1,003,053 | +0.49(+1.69%) |
Aug 05, 2009 | 28.66 | 29.36 | 27.71 | 29.14 | 428,347 | +0.77(+2.72%) |
Aug 04, 2009 | 27.35 | 28.54 | 27.18 | 28.37 | 380,389 | +0.79(+2.88%) |
Aug 03, 2009 | 27.80 | 28.20 | 27.48 | 27.57 | 418,389 | -0.14(-0.52%) |
Jul 31, 2009 | 27.83 | 28.14 | 27.52 | 27.72 | 395,209 | -0.04(-0.15%) |
Jul 30, 2009 | 27.51 | 28.43 | 27.42 | 27.76 | 425,903 | -1.20(-4.15%) |
Jul 29, 2009 | 29.49 | 29.60 | 28.84 | 28.96 | 370,417 | -0.73(-2.46%) |
Jul 28, 2009 | 28.99 | 29.71 | 28.78 | 29.69 | 365,065 | +0.57(+1.95%) |
Jul 27, 2009 | 29.37 | 29.51 | 28.83 | 29.12 | 211,211 | -0.24(-0.81%) |
Jul 24, 2009 | 28.66 | 29.43 | 28.59 | 29.36 | 5,385 | +0.65(+2.26%) |
Jul 23, 2009 | 27.69 | 28.71 | 27.53 | 28.71 | 401,602 | +1.06(+3.83%) |
Jul 22, 2009 | 28.20 | 28.40 | 27.45 | 27.66 | 388,829 | -0.58(-2.06%) |
Jul 21, 2009 | 29.41 | 29.49 | 27.83 | 28.24 | 341,446 | -0.90(-3.10%) |
Jul 20, 2009 | 28.39 | 29.21 | 27.96 | 29.14 | 617,781 | +1.09(+3.90%) |
Jul 17, 2009 | 27.64 | 28.15 | 27.18 | 28.04 | 338,747 | +0.34(+1.23%) |
Jul 16, 2009 | 28.21 | 28.26 | 26.96 | 27.70 | 413,965 | -0.49(-1.72%) |
Jul 15, 2009 | 27.68 | 28.37 | 27.16 | 28.19 | 552,858 | +0.88(+3.23%) |
Jul 14, 2009 | 27.56 | 27.65 | 26.81 | 27.31 | 807,284 | -1.39(-4.84%) |
Jul 13, 2009 | 28.15 | 28.86 | 27.87 | 28.69 | 619,719 | +0.67(+2.39%) |
Jul 10, 2009 | 27.33 | 28.13 | 27.01 | 28.02 | 202,759 | +0.29(+1.06%) |
Jul 09, 2009 | 27.81 | 28.08 | 27.16 | 27.73 | 256,030 | -0.10(-0.37%) |
Jul 08, 2009 | 28.30 | 28.54 | 27.23 | 27.83 | 380,667 | -0.28(-1.00%) |
Jul 07, 2009 | 28.45 | 28.53 | 27.85 | 28.11 | 380,312 | -0.49(-1.72%) |
Jul 06, 2009 | 27.86 | 28.70 | 27.69 | 28.61 | 810,435 | +0.88(+3.18%) |
Jul 02, 2009 | 27.70 | 28.12 | 27.20 | 27.72 | 527,694 | -0.44(-1.58%) |