Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 29.84 | 30.77 | 29.44 | 30.50 | 12,647 | +0.46(+1.53%) |
Oct 29, 2009 | 29.49 | 30.47 | 29.49 | 30.04 | 12,811 | +0.57(+1.93%) |
Oct 28, 2009 | 30.30 | 30.75 | 28.31 | 29.47 | 25,363 | -0.89(-2.93%) |
Oct 27, 2009 | 30.75 | 31.15 | 30.18 | 30.36 | 13,324 | -0.22(-0.72%) |
Oct 26, 2009 | 31.11 | 31.66 | 30.02 | 30.58 | 9,953 | -0.77(-2.46%) |
Oct 23, 2009 | 31.52 | 32.00 | 31.25 | 31.35 | 4,800 | -0.33(-1.04%) |
Oct 22, 2009 | 31.03 | 32.08 | 31.03 | 31.68 | 13,049 | +0.04(+0.13%) |
Oct 21, 2009 | 32.16 | 32.19 | 31.50 | 31.64 | 8,221 | -0.38(-1.19%) |
Oct 20, 2009 | 31.90 | 32.42 | 31.66 | 32.02 | 4,369 | -0.53(-1.63%) |
Oct 19, 2009 | 32.48 | 32.94 | 32.11 | 32.55 | 5,776 | +0.39(+1.21%) |
Oct 16, 2009 | 32.41 | 32.59 | 31.68 | 32.16 | 11,475 | -0.22(-0.68%) |
Oct 15, 2009 | 32.33 | 32.84 | 32.08 | 32.38 | 6,542 | -0.59(-1.79%) |
Oct 14, 2009 | 32.78 | 32.99 | 32.60 | 32.97 | 7,223 | -0.03(-0.09%) |
Oct 13, 2009 | 32.27 | 33.00 | 32.27 | 33.00 | 8,806 | +0.40(+1.23%) |
Oct 12, 2009 | 32.81 | 32.94 | 31.82 | 32.60 | 4,784 | +0.05(+0.15%) |
Oct 09, 2009 | 31.78 | 32.55 | 31.70 | 32.55 | 2,511 | +0.71(+2.23%) |
Oct 08, 2009 | 32.23 | 32.31 | 31.41 | 31.84 | 12,952 | -0.26(-0.81%) |
Oct 07, 2009 | 32.09 | 32.20 | 31.39 | 32.10 | 6,722 | +0.10(+0.31%) |
Oct 06, 2009 | 32.65 | 32.95 | 31.02 | 32.00 | 6,194 | -0.65(-1.99%) |
Oct 05, 2009 | 31.00 | 32.82 | 31.00 | 32.65 | 8,579 | +0.37(+1.15%) |
Oct 02, 2009 | 31.58 | 32.99 | 31.25 | 32.28 | 11,988 | +0.67(+2.12%) |
Oct 01, 2009 | 31.82 | 32.00 | 31.46 | 31.61 | 16,325 | -0.40(-1.25%) |
Sep 30, 2009 | 31.25 | 32.25 | 31.25 | 32.01 | 16,568 | +0.43(+1.36%) |
Sep 29, 2009 | 31.74 | 31.90 | 30.72 | 31.58 | 16,148 | -0.47(-1.47%) |
Sep 28, 2009 | 31.58 | 32.25 | 31.58 | 32.05 | 21,699 | +0.47(+1.49%) |
Sep 25, 2009 | 30.73 | 31.69 | 30.67 | 31.58 | 21,193 | +0.97(+3.17%) |
Sep 24, 2009 | 31.17 | 31.99 | 30.34 | 30.61 | 25,610 | -0.14(-0.46%) |
Sep 23, 2009 | 30.80 | 31.66 | 30.26 | 30.75 | 21,465 | -0.04(-0.13%) |
Sep 22, 2009 | 31.15 | 31.58 | 30.11 | 30.79 | 30,137 | -0.21(-0.68%) |
Sep 21, 2009 | 31.39 | 31.77 | 30.09 | 31.00 | 28,174 | -0.40(-1.27%) |
Sep 18, 2009 | 29.89 | 31.64 | 29.46 | 31.40 | 55,851 | +1.63(+5.48%) |
Sep 17, 2009 | 30.04 | 30.37 | 28.46 | 29.77 | 39,855 | +1.22(+4.27%) |
Sep 16, 2009 | 28.55 | 28.55 | 28.55 | 28.55 | 0 | +0.00(+0.00%) |
Sep 15, 2009 | 28.70 | 28.97 | 27.05 | 28.55 | 37,592 | -0.15(-0.52%) |
Sep 14, 2009 | 24.51 | 28.94 | 24.51 | 28.70 | 89,208 | +3.52(+13.98%) |
Sep 11, 2009 | 25.94 | 25.94 | 24.87 | 25.18 | 24,851 | -0.81(-3.12%) |
Sep 10, 2009 | 26.00 | 26.10 | 25.36 | 25.99 | 23,329 | -0.12(-0.46%) |
Sep 09, 2009 | 26.40 | 26.40 | 25.95 | 26.11 | 28,918 | -0.32(-1.21%) |
Sep 08, 2009 | 26.21 | 26.90 | 26.21 | 26.43 | 33,834 | +0.22(+0.84%) |
Sep 04, 2009 | 26.02 | 26.21 | 25.62 | 26.21 | 12,581 | +0.11(+0.42%) |
Sep 03, 2009 | 26.25 | 26.25 | 25.53 | 26.10 | 17,358 | -0.15(-0.57%) |
Sep 02, 2009 | 25.77 | 26.25 | 25.50 | 26.25 | 15,206 | +0.48(+1.86%) |
Sep 01, 2009 | 26.00 | 26.00 | 25.62 | 25.77 | 13,999 | -0.21(-0.81%) |
Aug 31, 2009 | 25.56 | 25.98 | 25.07 | 25.98 | 13,906 | +0.01(+0.04%) |
Aug 28, 2009 | 26.16 | 26.16 | 25.74 | 25.97 | 16,775 | -0.27(-1.03%) |
Aug 27, 2009 | 25.90 | 26.24 | 25.68 | 26.24 | 16,448 | +0.11(+0.42%) |
Aug 26, 2009 | 25.53 | 26.41 | 25.53 | 26.13 | 24,946 | -0.13(-0.50%) |
Aug 25, 2009 | 26.30 | 26.43 | 25.91 | 26.26 | 15,664 | +0.10(+0.38%) |
Aug 24, 2009 | 26.16 | 26.45 | 25.52 | 26.16 | 18,584 | -0.05(-0.19%) |
Aug 21, 2009 | 26.50 | 26.50 | 25.50 | 26.21 | 19,558 | +0.05(+0.19%) |
Aug 20, 2009 | 26.26 | 26.36 | 25.34 | 26.16 | 50,301 | -0.18(-0.68%) |
Aug 19, 2009 | 25.25 | 26.63 | 25.25 | 26.34 | 25,439 | -0.22(-0.83%) |
Aug 18, 2009 | 26.12 | 26.56 | 25.10 | 26.56 | 18,039 | +0.56(+2.15%) |
Aug 17, 2009 | 25.44 | 26.31 | 25.25 | 26.00 | 34,233 | +0.05(+0.19%) |
Aug 14, 2009 | 26.06 | 26.29 | 25.51 | 25.95 | 22,431 | -0.91(-3.39%) |
Aug 13, 2009 | 26.17 | 27.40 | 25.77 | 26.86 | 21,625 | -0.49(-1.79%) |
Aug 12, 2009 | 27.75 | 27.75 | 25.00 | 27.35 | 33,718 | +0.65(+2.43%) |
Aug 11, 2009 | 27.47 | 28.00 | 25.37 | 26.70 | 10,364 | -0.80(-2.91%) |
Aug 10, 2009 | 26.39 | 27.50 | 26.00 | 27.50 | 36,973 | -0.24(-0.87%) |
Aug 07, 2009 | 27.98 | 28.20 | 27.50 | 27.74 | 29,068 | -0.06(-0.22%) |
Aug 06, 2009 | 27.75 | 29.00 | 27.01 | 27.80 | 24,014 | +0.30(+1.09%) |
Aug 05, 2009 | 26.75 | 27.74 | 26.75 | 27.50 | 20,460 | +0.69(+2.57%) |
Aug 04, 2009 | 26.20 | 27.07 | 25.91 | 26.81 | 26,655 | -0.01(-0.04%) |