Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 29.32 | 30.05 | 28.64 | 28.81 | 1,328,912 | -0.63(-2.15%) |
Oct 29, 2009 | 28.89 | 29.70 | 28.39 | 29.44 | 780,566 | +0.80(+2.78%) |
Oct 28, 2009 | 30.04 | 30.04 | 28.58 | 28.64 | 1,142,723 | -1.74(-5.73%) |
Oct 27, 2009 | 31.65 | 31.71 | 30.11 | 30.38 | 846,194 | -1.20(-3.80%) |
Oct 26, 2009 | 32.06 | 32.55 | 31.52 | 31.58 | 710,183 | -0.44(-1.37%) |
Oct 23, 2009 | 32.34 | 33.18 | 31.98 | 32.02 | 573,735 | -0.88(-2.67%) |
Oct 22, 2009 | 32.53 | 33.24 | 32.36 | 32.90 | 947,838 | +0.49(+1.50%) |
Oct 21, 2009 | 32.61 | 33.34 | 32.21 | 32.42 | 1,022,643 | -0.43(-1.31%) |
Oct 20, 2009 | 32.72 | 33.16 | 32.66 | 32.85 | 603,422 | -0.22(-0.66%) |
Oct 19, 2009 | 32.81 | 33.40 | 32.34 | 33.07 | 686,655 | +0.25(+0.75%) |
Oct 16, 2009 | 32.26 | 32.97 | 32.10 | 32.82 | 1,026,868 | +0.31(+0.96%) |
Oct 15, 2009 | 32.12 | 32.83 | 31.81 | 32.51 | 957,861 | +0.30(+0.94%) |
Oct 14, 2009 | 31.56 | 32.56 | 31.41 | 32.20 | 2,056,516 | +0.82(+2.60%) |
Oct 13, 2009 | 31.03 | 31.47 | 30.92 | 31.39 | 1,398,929 | +0.42(+1.36%) |
Oct 12, 2009 | 31.37 | 31.66 | 30.89 | 30.97 | 1,113,322 | -0.04(-0.12%) |
Oct 09, 2009 | 30.72 | 31.00 | 30.20 | 31.00 | 1,240,936 | +1.20(+4.03%) |
Oct 08, 2009 | 30.64 | 30.64 | 28.39 | 29.80 | 3,127,117 | +0.76(+2.62%) |
Oct 07, 2009 | 28.76 | 29.47 | 28.76 | 29.04 | 1,317,820 | +0.28(+0.99%) |
Oct 06, 2009 | 27.64 | 28.86 | 27.46 | 28.76 | 1,177,250 | +1.35(+4.91%) |
Oct 05, 2009 | 26.34 | 27.51 | 26.34 | 27.41 | 1,371,426 | +1.13(+4.29%) |
Oct 02, 2009 | 26.28 | 26.57 | 25.87 | 26.29 | 707,714 | -0.28(-1.07%) |
Oct 01, 2009 | 27.43 | 27.43 | 26.35 | 26.57 | 941,351 | -0.87(-3.17%) |
Sep 30, 2009 | 28.00 | 28.20 | 27.40 | 27.44 | 1,323,312 | -0.46(-1.64%) |
Sep 29, 2009 | 27.15 | 28.01 | 26.99 | 27.90 | 1,100,571 | +0.85(+3.15%) |
Sep 28, 2009 | 26.67 | 27.17 | 26.63 | 27.05 | 509,743 | +0.61(+2.32%) |
Sep 25, 2009 | 25.91 | 26.68 | 25.71 | 26.43 | 715,448 | +0.33(+1.26%) |
Sep 24, 2009 | 26.80 | 26.86 | 25.97 | 26.10 | 979,972 | -0.69(-2.56%) |
Sep 23, 2009 | 27.56 | 27.58 | 26.75 | 26.79 | 751,638 | -0.63(-2.30%) |
Sep 22, 2009 | 27.01 | 27.55 | 26.92 | 27.42 | 1,281,789 | +0.74(+2.78%) |
Sep 21, 2009 | 26.31 | 26.86 | 25.87 | 26.68 | 819,944 | +0.13(+0.48%) |
Sep 18, 2009 | 26.52 | 26.92 | 26.38 | 26.55 | 1,699,263 | +0.09(+0.35%) |
Sep 17, 2009 | 26.51 | 26.98 | 26.31 | 26.46 | 809,999 | -0.16(-0.58%) |
Sep 16, 2009 | 26.01 | 26.65 | 25.69 | 26.62 | 1,121,789 | +0.71(+2.76%) |
Sep 15, 2009 | 25.77 | 26.10 | 25.23 | 25.90 | 1,469,696 | +0.22(+0.86%) |
Sep 14, 2009 | 24.96 | 25.73 | 24.51 | 25.68 | 1,157,987 | +0.60(+2.41%) |
Sep 11, 2009 | 25.17 | 25.18 | 24.54 | 25.08 | 1,095,810 | -0.01(-0.04%) |
Sep 10, 2009 | 24.54 | 25.18 | 24.37 | 25.09 | 1,036,461 | +0.54(+2.20%) |
Sep 09, 2009 | 24.28 | 24.86 | 23.95 | 24.55 | 904,728 | +0.27(+1.13%) |
Sep 08, 2009 | 24.57 | 25.10 | 23.98 | 24.27 | 1,069,186 | -0.19(-0.79%) |
Sep 04, 2009 | 24.91 | 25.02 | 24.21 | 24.46 | 1,434,608 | -0.27(-1.07%) |
Sep 03, 2009 | 25.93 | 25.97 | 24.58 | 24.73 | 1,681,245 | -1.29(-4.96%) |
Sep 02, 2009 | 27.11 | 27.20 | 25.87 | 26.02 | 1,206,674 | -1.10(-4.05%) |
Sep 01, 2009 | 27.77 | 28.17 | 26.98 | 27.12 | 694,868 | -0.66(-2.37%) |
Aug 31, 2009 | 28.27 | 28.27 | 27.60 | 27.78 | 593,046 | -0.53(-1.88%) |
Aug 28, 2009 | 28.52 | 28.75 | 27.91 | 28.31 | 526,533 | -0.04(-0.13%) |
Aug 27, 2009 | 28.66 | 29.07 | 27.60 | 28.35 | 488,677 | -0.26(-0.90%) |
Aug 26, 2009 | 28.39 | 28.98 | 28.17 | 28.60 | 637,217 | +0.32(+1.13%) |
Aug 25, 2009 | 28.39 | 29.35 | 27.88 | 28.28 | 656,157 | -0.07(-0.26%) |
Aug 24, 2009 | 28.87 | 29.01 | 28.25 | 28.36 | 908,374 | -0.53(-1.84%) |
Aug 21, 2009 | 28.67 | 29.40 | 28.56 | 28.89 | 1,214,781 | +0.81(+2.87%) |
Aug 20, 2009 | 28.94 | 29.41 | 27.08 | 28.08 | 1,927,081 | -1.15(-3.95%) |
Aug 19, 2009 | 28.34 | 29.65 | 28.12 | 29.24 | 675,941 | +0.51(+1.79%) |
Aug 18, 2009 | 28.85 | 29.25 | 28.21 | 28.72 | 568,643 | -0.04(-0.13%) |
Aug 17, 2009 | 28.78 | 28.95 | 28.23 | 28.76 | 661,691 | -0.58(-1.97%) |
Aug 14, 2009 | 30.24 | 30.24 | 29.13 | 29.34 | 664,683 | -0.97(-3.20%) |
Aug 13, 2009 | 30.13 | 30.31 | 29.04 | 30.31 | 462,681 | +0.31(+1.04%) |
Aug 12, 2009 | 29.72 | 30.41 | 29.56 | 30.00 | 478,956 | +0.19(+0.65%) |
Aug 11, 2009 | 30.48 | 30.94 | 29.67 | 29.80 | 485,227 | -0.80(-2.60%) |
Aug 10, 2009 | 31.30 | 31.30 | 30.14 | 30.60 | 508,482 | -0.99(-3.13%) |
Aug 07, 2009 | 30.43 | 31.67 | 30.05 | 31.59 | 765,457 | +1.38(+4.58%) |
Aug 06, 2009 | 30.01 | 30.78 | 29.61 | 30.21 | 590,349 | +0.20(+0.67%) |
Aug 05, 2009 | 30.23 | 30.33 | 29.59 | 30.01 | 699,061 | -0.15(-0.49%) |
Aug 04, 2009 | 30.61 | 30.72 | 29.93 | 30.15 | 959,029 | -0.78(-2.52%) |