Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 29.55 | 29.81 | 29.05 | 29.29 | 677,799 | -0.45(-1.51%) |
Oct 29, 2009 | 29.64 | 30.12 | 29.54 | 29.74 | 468,827 | +0.15(+0.51%) |
Oct 28, 2009 | 29.99 | 30.14 | 29.57 | 29.59 | 597,696 | -0.30(-1.00%) |
Oct 27, 2009 | 30.26 | 30.47 | 29.74 | 29.89 | 589,953 | -0.20(-0.66%) |
Oct 26, 2009 | 30.42 | 31.04 | 29.99 | 30.09 | 552,437 | -0.37(-1.20%) |
Oct 23, 2009 | 30.31 | 30.82 | 30.21 | 30.46 | 966,454 | -0.25(-0.81%) |
Oct 22, 2009 | 30.51 | 30.81 | 30.16 | 30.71 | 1,146,793 | +0.28(+0.93%) |
Oct 21, 2009 | 31.05 | 31.40 | 30.41 | 30.42 | 718,601 | -0.65(-2.09%) |
Oct 20, 2009 | 30.79 | 31.17 | 30.69 | 31.07 | 1,010,434 | +0.15(+0.48%) |
Oct 19, 2009 | 30.82 | 31.06 | 30.47 | 30.92 | 1,298,069 | +0.04(+0.13%) |
Oct 16, 2009 | 30.88 | 31.15 | 30.76 | 30.88 | 883,392 | -0.28(-0.91%) |
Oct 15, 2009 | 32.00 | 32.09 | 30.87 | 31.16 | 1,733,887 | -1.02(-3.18%) |
Oct 14, 2009 | 31.49 | 32.22 | 31.26 | 32.18 | 1,243,619 | +1.03(+3.31%) |
Oct 13, 2009 | 31.49 | 31.56 | 30.92 | 31.15 | 1,026,515 | -0.46(-1.45%) |
Oct 12, 2009 | 32.29 | 32.39 | 31.54 | 31.61 | 809,857 | -0.35(-1.09%) |
Oct 09, 2009 | 31.50 | 31.99 | 31.35 | 31.96 | 308,355 | +0.32(+1.00%) |
Oct 08, 2009 | 31.26 | 31.74 | 31.07 | 31.64 | 945,002 | +0.38(+1.22%) |
Oct 07, 2009 | 31.41 | 31.58 | 31.07 | 31.26 | 1,126,383 | -0.16(-0.50%) |
Oct 06, 2009 | 31.17 | 31.94 | 31.07 | 31.42 | 1,072,776 | +0.35(+1.12%) |
Oct 05, 2009 | 30.95 | 31.21 | 30.69 | 31.07 | 727,205 | +0.31(+1.00%) |
Oct 02, 2009 | 30.92 | 31.34 | 30.71 | 30.76 | 669,868 | -0.42(-1.36%) |
Oct 01, 2009 | 31.50 | 32.30 | 31.19 | 31.19 | 767,458 | -0.45(-1.42%) |
Sep 30, 2009 | 31.17 | 31.89 | 30.88 | 31.64 | 704,634 | +0.49(+1.57%) |
Sep 29, 2009 | 31.10 | 31.35 | 30.83 | 31.15 | 613,259 | +0.19(+0.62%) |
Sep 28, 2009 | 31.14 | 31.30 | 30.89 | 30.95 | 470,677 | -0.06(-0.19%) |
Sep 25, 2009 | 31.11 | 31.20 | 30.65 | 31.01 | 561,424 | -0.01(-0.03%) |
Sep 24, 2009 | 31.46 | 31.70 | 30.75 | 31.02 | 512,387 | -0.30(-0.96%) |
Sep 23, 2009 | 31.68 | 31.91 | 31.32 | 31.32 | 328,620 | -0.27(-0.87%) |
Sep 22, 2009 | 31.55 | 31.79 | 31.38 | 31.59 | 427,417 | +0.19(+0.61%) |
Sep 21, 2009 | 31.39 | 31.82 | 31.15 | 31.40 | 521,753 | -0.19(-0.61%) |
Sep 18, 2009 | 31.72 | 32.29 | 31.57 | 31.59 | 579,735 | +0.02(+0.05%) |
Sep 17, 2009 | 31.61 | 32.33 | 31.34 | 31.58 | 501,337 | -0.17(-0.55%) |
Sep 16, 2009 | 31.84 | 32.09 | 31.48 | 31.75 | 522,021 | +0.08(+0.26%) |
Sep 15, 2009 | 32.06 | 32.34 | 31.47 | 31.67 | 816,300 | -0.52(-1.63%) |
Sep 14, 2009 | 31.75 | 32.34 | 31.75 | 32.19 | 488,811 | +0.16(+0.49%) |
Sep 11, 2009 | 31.42 | 32.08 | 31.42 | 32.04 | 623,172 | +0.89(+2.86%) |
Sep 10, 2009 | 30.87 | 31.15 | 30.63 | 31.15 | 493,248 | +0.35(+1.13%) |
Sep 09, 2009 | 30.67 | 31.23 | 30.59 | 30.80 | 584,168 | +0.05(+0.16%) |
Sep 08, 2009 | 30.66 | 31.20 | 30.33 | 30.75 | 674,939 | +0.22(+0.71%) |
Sep 04, 2009 | 30.00 | 30.63 | 29.88 | 30.53 | 321,497 | +0.42(+1.38%) |
Sep 03, 2009 | 29.85 | 30.12 | 29.21 | 30.12 | 658,550 | +0.47(+1.57%) |
Sep 02, 2009 | 29.43 | 29.92 | 29.28 | 29.65 | 646,131 | +0.32(+1.11%) |
Sep 01, 2009 | 28.74 | 29.72 | 28.63 | 29.33 | 867,674 | +0.34(+1.18%) |
Aug 31, 2009 | 28.59 | 29.08 | 28.39 | 28.98 | 871,323 | +0.15(+0.52%) |
Aug 28, 2009 | 29.57 | 29.88 | 28.61 | 28.84 | 1,101,264 | -0.60(-2.03%) |
Aug 27, 2009 | 30.03 | 30.26 | 29.02 | 29.43 | 1,056,129 | -0.82(-2.72%) |
Aug 26, 2009 | 30.70 | 31.05 | 30.00 | 30.26 | 1,064,478 | -0.52(-1.67%) |
Aug 25, 2009 | 30.76 | 31.44 | 30.42 | 30.77 | 584,675 | +0.22(+0.73%) |
Aug 24, 2009 | 30.59 | 30.84 | 30.36 | 30.55 | 394,916 | -0.07(-0.22%) |
Aug 21, 2009 | 29.94 | 30.70 | 29.73 | 30.61 | 538,926 | +0.77(+2.59%) |
Aug 20, 2009 | 30.12 | 30.21 | 29.63 | 29.84 | 507,162 | -0.24(-0.80%) |
Aug 19, 2009 | 29.66 | 30.41 | 29.60 | 30.08 | 359,376 | +0.24(+0.81%) |
Aug 18, 2009 | 29.80 | 30.28 | 29.48 | 29.84 | 551,267 | +0.27(+0.90%) |
Aug 17, 2009 | 30.36 | 30.64 | 29.40 | 29.57 | 509,054 | -1.16(-3.79%) |
Aug 14, 2009 | 31.53 | 31.56 | 30.42 | 30.74 | 496,784 | -0.82(-2.61%) |
Aug 13, 2009 | 31.17 | 31.89 | 31.15 | 31.56 | 504,343 | -0.15(-0.47%) |
Aug 12, 2009 | 31.05 | 32.00 | 31.05 | 31.71 | 548,831 | +0.39(+1.25%) |
Aug 11, 2009 | 31.27 | 31.47 | 31.08 | 31.32 | 566,993 | +0.12(+0.40%) |
Aug 10, 2009 | 31.00 | 31.47 | 30.63 | 31.20 | 627,216 | +0.04(+0.13%) |
Aug 07, 2009 | 30.35 | 31.27 | 30.34 | 31.15 | 725,438 | +1.06(+3.54%) |
Aug 06, 2009 | 30.72 | 30.72 | 29.85 | 30.09 | 446,487 | -0.50(-1.63%) |
Aug 05, 2009 | 30.45 | 31.08 | 30.31 | 30.59 | 535,681 | -0.54(-1.74%) |
Aug 04, 2009 | 30.89 | 31.19 | 30.74 | 31.13 | 480,576 | -0.06(-0.19%) |