Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 28.99 | 29.43 | 27.99 | 28.32 | 132,367 | -0.74(-2.55%) |
Sep 29, 2009 | 29.80 | 29.92 | 29.00 | 29.06 | 75,892 | -0.80(-2.68%) |
Sep 28, 2009 | 29.26 | 30.12 | 29.06 | 29.86 | 90,050 | +0.66(+2.26%) |
Sep 25, 2009 | 29.54 | 29.90 | 29.13 | 29.20 | 142,121 | -0.51(-1.72%) |
Sep 24, 2009 | 30.47 | 30.97 | 29.56 | 29.71 | 85,297 | -0.73(-2.40%) |
Sep 23, 2009 | 30.80 | 31.17 | 30.43 | 30.44 | 131,481 | -0.24(-0.78%) |
Sep 22, 2009 | 30.74 | 31.15 | 30.48 | 30.68 | 99,348 | +0.11(+0.36%) |
Sep 21, 2009 | 30.36 | 30.72 | 30.26 | 30.57 | 141,310 | -0.16(-0.52%) |
Sep 18, 2009 | 31.13 | 31.26 | 30.63 | 30.73 | 198,359 | -0.30(-0.97%) |
Sep 17, 2009 | 30.84 | 31.28 | 30.83 | 31.03 | 124,071 | +0.05(+0.16%) |
Sep 16, 2009 | 30.27 | 30.98 | 30.15 | 30.98 | 133,147 | +0.76(+2.51%) |
Sep 15, 2009 | 30.01 | 30.28 | 29.73 | 30.22 | 116,337 | +0.08(+0.27%) |
Sep 14, 2009 | 29.76 | 30.20 | 29.58 | 30.14 | 138,204 | +0.26(+0.87%) |
Sep 11, 2009 | 30.06 | 30.35 | 29.66 | 29.88 | 180,555 | -0.11(-0.37%) |
Sep 10, 2009 | 29.49 | 30.05 | 29.12 | 29.99 | 124,229 | +0.39(+1.32%) |
Sep 09, 2009 | 28.33 | 29.65 | 28.19 | 29.60 | 163,222 | +1.17(+4.12%) |
Sep 08, 2009 | 28.53 | 28.53 | 27.91 | 28.43 | 108,910 | +0.15(+0.53%) |
Sep 04, 2009 | 27.57 | 28.32 | 27.41 | 28.28 | 184,485 | +0.65(+2.35%) |
Sep 03, 2009 | 27.53 | 27.66 | 26.94 | 27.63 | 151,698 | +0.20(+0.73%) |
Sep 02, 2009 | 27.27 | 27.80 | 27.27 | 27.43 | 200,850 | -0.05(-0.18%) |
Sep 01, 2009 | 27.74 | 28.65 | 27.15 | 27.48 | 164,292 | -0.51(-1.82%) |
Aug 31, 2009 | 28.40 | 29.03 | 27.85 | 27.99 | 167,539 | -0.75(-2.61%) |
Aug 28, 2009 | 28.65 | 28.96 | 28.45 | 28.74 | 244,510 | +0.09(+0.31%) |
Aug 27, 2009 | 29.66 | 29.92 | 28.41 | 28.65 | 260,301 | -0.87(-2.95%) |
Aug 26, 2009 | 30.05 | 30.05 | 29.47 | 29.52 | 244,714 | -0.47(-1.57%) |
Aug 25, 2009 | 30.02 | 30.19 | 29.74 | 29.99 | 177,727 | +0.06(+0.20%) |
Aug 24, 2009 | 30.00 | 30.31 | 29.82 | 29.93 | 235,457 | +0.01(+0.03%) |
Aug 21, 2009 | 31.47 | 31.50 | 29.74 | 29.92 | 965,624 | +2.06(+7.39%) |
Aug 20, 2009 | 27.17 | 27.91 | 27.15 | 27.86 | 138,581 | +0.69(+2.54%) |
Aug 19, 2009 | 26.90 | 27.30 | 26.72 | 27.17 | 95,735 | +0.11(+0.41%) |
Aug 18, 2009 | 26.40 | 27.36 | 26.12 | 27.06 | 160,967 | +0.75(+2.85%) |
Aug 17, 2009 | 26.59 | 26.84 | 25.99 | 26.31 | 104,313 | -0.75(-2.77%) |
Aug 14, 2009 | 27.97 | 28.26 | 26.91 | 27.06 | 153,193 | -1.00(-3.56%) |
Aug 13, 2009 | 28.16 | 28.52 | 27.80 | 28.06 | 83,088 | -0.03(-0.11%) |
Aug 12, 2009 | 28.33 | 28.79 | 27.36 | 28.09 | 287,896 | -0.15(-0.53%) |
Aug 11, 2009 | 28.53 | 28.89 | 28.03 | 28.24 | 159,948 | -0.61(-2.11%) |
Aug 10, 2009 | 28.40 | 28.95 | 28.37 | 28.85 | 126,957 | +0.25(+0.87%) |
Aug 07, 2009 | 28.54 | 28.75 | 28.12 | 28.60 | 207,211 | +0.40(+1.42%) |
Aug 06, 2009 | 28.75 | 28.83 | 28.11 | 28.20 | 122,200 | -0.43(-1.50%) |
Aug 05, 2009 | 29.19 | 29.42 | 28.46 | 28.63 | 212,196 | -0.63(-2.15%) |
Aug 04, 2009 | 28.62 | 29.34 | 28.62 | 29.26 | 252,287 | +0.35(+1.21%) |
Aug 03, 2009 | 28.86 | 28.93 | 28.42 | 28.91 | 278,580 | +0.38(+1.33%) |
Jul 31, 2009 | 28.99 | 29.18 | 28.49 | 28.53 | 235,465 | -0.67(-2.29%) |
Jul 30, 2009 | 28.75 | 29.52 | 28.74 | 29.20 | 243,332 | +0.74(+2.60%) |
Jul 29, 2009 | 28.22 | 28.59 | 28.11 | 28.46 | 265,392 | -0.08(-0.28%) |
Jul 28, 2009 | 27.91 | 28.72 | 27.86 | 28.54 | 260,645 | +0.35(+1.24%) |
Jul 27, 2009 | 27.90 | 28.23 | 27.40 | 28.19 | 195,794 | +0.45(+1.62%) |
Jul 24, 2009 | 27.76 | 28.10 | 27.50 | 27.74 | 121,381 | -0.21(-0.75%) |
Jul 23, 2009 | 27.63 | 28.41 | 27.63 | 27.95 | 279,452 | +0.22(+0.79%) |
Jul 22, 2009 | 27.76 | 28.06 | 27.46 | 27.73 | 297,776 | -0.08(-0.29%) |
Jul 21, 2009 | 28.03 | 28.03 | 27.74 | 27.81 | 286,855 | -0.16(-0.57%) |
Jul 20, 2009 | 27.66 | 28.00 | 27.50 | 27.97 | 148,642 | +0.37(+1.34%) |
Jul 17, 2009 | 27.68 | 27.70 | 27.07 | 27.60 | 226,832 | +0.00(+0.00%) |
Jul 16, 2009 | 26.90 | 27.74 | 26.90 | 27.60 | 160,724 | +0.48(+1.77%) |
Jul 15, 2009 | 26.48 | 27.13 | 26.30 | 27.12 | 290,045 | +0.92(+3.51%) |
Jul 14, 2009 | 26.31 | 26.31 | 25.90 | 26.20 | 155,679 | -0.05(-0.19%) |
Jul 13, 2009 | 26.08 | 26.31 | 25.47 | 26.25 | 260,007 | +0.25(+0.96%) |
Jul 10, 2009 | 25.84 | 26.30 | 25.84 | 26.00 | 197,313 | +0.09(+0.35%) |
Jul 09, 2009 | 26.79 | 27.34 | 25.75 | 25.91 | 347,026 | +1.64(+6.76%) |
Jul 08, 2009 | 24.70 | 24.89 | 23.87 | 24.27 | 247,258 | -0.22(-0.90%) |
Jul 07, 2009 | 24.20 | 24.75 | 24.04 | 24.49 | 165,209 | +0.37(+1.53%) |
Jul 06, 2009 | 23.60 | 24.37 | 23.54 | 24.12 | 173,727 | +0.49(+2.07%) |
Jul 02, 2009 | 24.22 | 24.49 | 23.37 | 23.63 | 183,413 | -0.92(-3.75%) |