Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 29.39 | 29.75 | 29.39 | 29.53 | 170,192 | -0.05(-0.17%) |
Oct 29, 2009 | 29.40 | 29.61 | 29.11 | 29.58 | 115,765 | +0.29(+1.00%) |
Oct 28, 2009 | 29.83 | 30.01 | 29.19 | 29.29 | 155,136 | -0.67(-2.24%) |
Oct 27, 2009 | 30.26 | 30.47 | 29.62 | 29.96 | 192,685 | -0.12(-0.40%) |
Oct 26, 2009 | 30.42 | 30.96 | 29.94 | 30.08 | 413,935 | -0.23(-0.76%) |
Oct 23, 2009 | 30.11 | 31.45 | 29.47 | 30.31 | 331,646 | +0.07(+0.23%) |
Oct 22, 2009 | 30.01 | 30.42 | 29.56 | 30.24 | 326,886 | +0.10(+0.32%) |
Oct 21, 2009 | 30.60 | 30.76 | 30.05 | 30.14 | 213,324 | -0.62(-2.02%) |
Oct 20, 2009 | 30.77 | 31.51 | 30.52 | 30.76 | 173,342 | -0.62(-1.98%) |
Oct 19, 2009 | 31.46 | 31.60 | 31.18 | 31.38 | 241,628 | -0.01(-0.02%) |
Oct 16, 2009 | 31.05 | 31.59 | 31.03 | 31.39 | 154,781 | +0.20(+0.65%) |
Oct 15, 2009 | 30.98 | 31.32 | 30.98 | 31.19 | 134,374 | +0.04(+0.13%) |
Oct 14, 2009 | 30.92 | 31.29 | 30.80 | 31.15 | 256,744 | +0.73(+2.41%) |
Oct 13, 2009 | 29.92 | 30.59 | 29.92 | 30.41 | 241,100 | +0.42(+1.40%) |
Oct 12, 2009 | 29.95 | 30.17 | 29.65 | 29.99 | 217,724 | +0.48(+1.63%) |
Oct 09, 2009 | 28.40 | 29.55 | 28.40 | 29.51 | 166,680 | +1.01(+3.56%) |
Oct 08, 2009 | 28.68 | 28.85 | 28.41 | 28.50 | 127,448 | -0.08(-0.29%) |
Oct 07, 2009 | 28.71 | 28.84 | 28.34 | 28.58 | 78,939 | -0.07(-0.24%) |
Oct 06, 2009 | 29.10 | 29.10 | 28.49 | 28.65 | 126,498 | -0.27(-0.94%) |
Oct 05, 2009 | 28.82 | 28.96 | 28.47 | 28.92 | 66,444 | +0.10(+0.35%) |
Oct 02, 2009 | 28.57 | 29.22 | 28.54 | 28.82 | 79,876 | -0.01(-0.04%) |
Oct 01, 2009 | 28.87 | 29.01 | 28.72 | 28.83 | 151,789 | -0.12(-0.41%) |
Sep 30, 2009 | 28.85 | 29.14 | 28.85 | 28.95 | 309,726 | -0.02(-0.08%) |
Sep 29, 2009 | 29.09 | 29.09 | 28.66 | 28.97 | 115,629 | -0.03(-0.11%) |
Sep 28, 2009 | 28.92 | 29.36 | 28.92 | 29.01 | 105,958 | +0.10(+0.34%) |
Sep 25, 2009 | 29.08 | 29.09 | 28.81 | 28.91 | 94,981 | -0.16(-0.55%) |
Sep 24, 2009 | 29.08 | 29.32 | 28.70 | 29.07 | 137,378 | +0.15(+0.51%) |
Sep 23, 2009 | 29.13 | 29.46 | 28.91 | 28.92 | 154,672 | -0.29(-1.00%) |
Sep 22, 2009 | 29.36 | 29.59 | 28.97 | 29.22 | 171,568 | +0.13(+0.46%) |
Sep 21, 2009 | 28.22 | 29.15 | 28.22 | 29.08 | 284,367 | +0.84(+2.97%) |
Sep 18, 2009 | 28.62 | 28.65 | 28.14 | 28.24 | 191,033 | -0.42(-1.46%) |
Sep 17, 2009 | 28.19 | 28.66 | 28.01 | 28.66 | 100,691 | +0.36(+1.28%) |
Sep 16, 2009 | 27.51 | 28.31 | 27.18 | 28.30 | 165,543 | +0.27(+0.95%) |
Sep 15, 2009 | 28.17 | 28.17 | 27.76 | 28.03 | 158,800 | -0.29(-1.04%) |
Sep 14, 2009 | 27.60 | 28.40 | 27.43 | 28.33 | 162,748 | +0.29(+1.02%) |
Sep 11, 2009 | 27.82 | 28.14 | 27.64 | 28.04 | 66,841 | +0.15(+0.55%) |
Sep 10, 2009 | 27.68 | 28.27 | 27.60 | 27.89 | 87,974 | +0.11(+0.40%) |
Sep 09, 2009 | 27.41 | 27.92 | 27.41 | 27.78 | 69,204 | +0.28(+1.02%) |
Sep 08, 2009 | 27.57 | 27.93 | 27.34 | 27.50 | 76,744 | -0.09(-0.33%) |
Sep 04, 2009 | 27.43 | 27.72 | 27.22 | 27.59 | 70,449 | +0.06(+0.23%) |
Sep 03, 2009 | 27.27 | 27.57 | 27.14 | 27.52 | 56,806 | +0.25(+0.92%) |
Sep 02, 2009 | 26.87 | 27.36 | 26.69 | 27.27 | 86,164 | +0.22(+0.80%) |
Sep 01, 2009 | 27.01 | 27.33 | 26.59 | 27.06 | 138,681 | +0.00(+0.00%) |
Aug 31, 2009 | 27.16 | 27.28 | 26.79 | 27.06 | 97,798 | -0.25(-0.92%) |
Aug 28, 2009 | 27.52 | 27.64 | 27.20 | 27.31 | 73,331 | -0.11(-0.41%) |
Aug 27, 2009 | 27.85 | 27.92 | 27.13 | 27.42 | 92,788 | -0.54(-1.93%) |
Aug 26, 2009 | 27.55 | 27.96 | 27.55 | 27.96 | 147,397 | +0.51(+1.86%) |
Aug 25, 2009 | 27.52 | 27.61 | 27.27 | 27.45 | 103,855 | -0.10(-0.36%) |
Aug 24, 2009 | 27.48 | 27.72 | 27.27 | 27.55 | 173,223 | +0.08(+0.31%) |
Aug 21, 2009 | 27.22 | 27.88 | 26.96 | 27.46 | 264,396 | +0.58(+2.16%) |
Aug 20, 2009 | 26.38 | 26.89 | 26.22 | 26.88 | 151,430 | +0.38(+1.45%) |
Aug 19, 2009 | 25.92 | 26.52 | 25.70 | 26.50 | 139,021 | +0.26(+0.99%) |
Aug 18, 2009 | 25.99 | 26.41 | 25.86 | 26.24 | 134,736 | +0.37(+1.43%) |
Aug 17, 2009 | 25.87 | 25.94 | 25.55 | 25.87 | 135,288 | -0.42(-1.60%) |
Aug 14, 2009 | 26.74 | 26.74 | 25.80 | 26.29 | 172,594 | -0.43(-1.62%) |
Aug 13, 2009 | 26.38 | 26.72 | 26.22 | 26.72 | 118,794 | +0.34(+1.27%) |
Aug 12, 2009 | 26.18 | 26.48 | 26.06 | 26.38 | 155,918 | +0.38(+1.45%) |
Aug 11, 2009 | 25.96 | 26.19 | 25.67 | 26.01 | 184,399 | +0.06(+0.24%) |
Aug 10, 2009 | 25.69 | 26.00 | 25.69 | 25.94 | 178,236 | +0.27(+1.03%) |
Aug 07, 2009 | 26.03 | 26.03 | 25.48 | 25.68 | 361,963 | +0.08(+0.30%) |
Aug 06, 2009 | 26.22 | 26.22 | 25.52 | 25.60 | 113,201 | -0.62(-2.35%) |
Aug 05, 2009 | 27.16 | 27.16 | 26.18 | 26.22 | 269,940 | -0.80(-2.95%) |
Aug 04, 2009 | 27.01 | 27.09 | 26.91 | 27.01 | 236,484 | -0.18(-0.67%) |