Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 29.30 | 29.48 | 28.41 | 28.71 | 184,979 | -0.79(-2.68%) |
Oct 29, 2009 | 30.01 | 30.01 | 29.35 | 29.50 | 118,083 | -0.41(-1.38%) |
Oct 28, 2009 | 30.06 | 30.33 | 29.62 | 29.91 | 246,486 | -0.07(-0.23%) |
Oct 27, 2009 | 29.94 | 30.27 | 29.77 | 29.98 | 171,773 | +0.22(+0.74%) |
Oct 26, 2009 | 30.21 | 30.75 | 29.68 | 29.77 | 136,215 | -0.45(-1.47%) |
Oct 23, 2009 | 30.25 | 30.98 | 30.04 | 30.21 | 173,204 | -0.62(-2.00%) |
Oct 22, 2009 | 30.66 | 31.12 | 30.24 | 30.83 | 264,437 | +0.27(+0.87%) |
Oct 21, 2009 | 29.83 | 30.91 | 29.78 | 30.56 | 375,135 | +0.77(+2.60%) |
Oct 20, 2009 | 29.80 | 30.16 | 29.60 | 29.79 | 91,222 | -0.24(-0.81%) |
Oct 19, 2009 | 29.82 | 30.25 | 29.57 | 30.03 | 132,508 | +0.21(+0.71%) |
Oct 16, 2009 | 29.63 | 29.96 | 29.08 | 29.82 | 205,791 | +0.19(+0.63%) |
Oct 15, 2009 | 29.16 | 29.80 | 29.04 | 29.63 | 183,571 | +0.21(+0.72%) |
Oct 14, 2009 | 29.18 | 29.45 | 28.84 | 29.42 | 115,366 | +0.38(+1.32%) |
Oct 13, 2009 | 28.80 | 29.14 | 28.62 | 29.04 | 190,720 | +0.13(+0.46%) |
Oct 12, 2009 | 28.75 | 28.92 | 28.45 | 28.91 | 117,746 | +0.52(+1.85%) |
Oct 09, 2009 | 28.12 | 28.46 | 28.12 | 28.38 | 162,230 | +0.09(+0.33%) |
Oct 08, 2009 | 27.73 | 28.48 | 27.52 | 28.29 | 220,735 | +0.59(+2.12%) |
Oct 07, 2009 | 27.50 | 27.98 | 27.37 | 27.70 | 97,820 | +0.02(+0.08%) |
Oct 06, 2009 | 27.51 | 27.80 | 27.33 | 27.68 | 79,939 | +0.27(+0.97%) |
Oct 05, 2009 | 26.98 | 27.43 | 26.77 | 27.41 | 142,946 | +0.45(+1.65%) |
Oct 02, 2009 | 26.73 | 27.19 | 26.73 | 26.97 | 102,175 | +0.17(+0.63%) |
Oct 01, 2009 | 27.69 | 27.69 | 26.69 | 26.80 | 97,210 | -0.86(-3.09%) |
Sep 30, 2009 | 27.83 | 27.83 | 26.90 | 27.66 | 186,429 | -0.06(-0.23%) |
Sep 29, 2009 | 27.85 | 27.91 | 27.41 | 27.72 | 108,921 | +0.03(+0.11%) |
Sep 28, 2009 | 27.49 | 28.12 | 27.30 | 27.69 | 167,749 | +0.43(+1.58%) |
Sep 25, 2009 | 27.67 | 27.75 | 27.18 | 27.26 | 192,541 | -0.49(-1.77%) |
Sep 24, 2009 | 28.43 | 28.44 | 27.74 | 27.75 | 126,824 | -0.55(-1.93%) |
Sep 23, 2009 | 28.34 | 28.76 | 27.87 | 28.30 | 134,600 | +0.04(+0.14%) |
Sep 22, 2009 | 28.22 | 28.40 | 27.91 | 28.26 | 118,112 | +0.09(+0.33%) |
Sep 21, 2009 | 28.06 | 28.40 | 27.84 | 28.16 | 153,292 | +0.00(+0.00%) |
Sep 18, 2009 | 28.34 | 28.34 | 28.03 | 28.16 | 310,891 | -0.07(-0.25%) |
Sep 17, 2009 | 28.13 | 28.50 | 28.12 | 28.23 | 127,266 | +0.14(+0.50%) |
Sep 16, 2009 | 27.86 | 28.12 | 27.66 | 28.09 | 177,064 | +0.16(+0.59%) |
Sep 15, 2009 | 28.14 | 28.27 | 27.84 | 27.93 | 94,799 | -0.34(-1.22%) |
Sep 14, 2009 | 27.74 | 28.30 | 27.66 | 28.27 | 146,926 | +0.49(+1.77%) |
Sep 11, 2009 | 28.13 | 28.41 | 27.71 | 27.78 | 106,527 | -0.39(-1.39%) |
Sep 10, 2009 | 27.84 | 28.17 | 27.66 | 28.17 | 110,825 | +0.23(+0.81%) |
Sep 09, 2009 | 27.40 | 28.09 | 27.33 | 27.94 | 76,215 | +0.46(+1.68%) |
Sep 08, 2009 | 27.76 | 27.81 | 27.19 | 27.48 | 78,006 | +0.00(+0.00%) |
Sep 04, 2009 | 27.11 | 27.55 | 26.98 | 27.48 | 104,912 | +0.30(+1.09%) |
Sep 03, 2009 | 27.01 | 27.41 | 26.62 | 27.19 | 96,647 | +0.22(+0.81%) |
Sep 02, 2009 | 26.80 | 27.33 | 26.62 | 26.97 | 129,979 | +0.05(+0.17%) |
Sep 01, 2009 | 27.02 | 27.69 | 26.70 | 26.92 | 141,523 | -0.31(-1.15%) |
Aug 31, 2009 | 27.17 | 27.37 | 26.86 | 27.23 | 199,731 | -0.19(-0.68%) |
Aug 28, 2009 | 28.11 | 28.47 | 27.28 | 27.42 | 93,734 | -0.42(-1.52%) |
Aug 27, 2009 | 28.13 | 28.48 | 27.37 | 27.84 | 171,411 | -0.21(-0.75%) |
Aug 26, 2009 | 28.16 | 28.43 | 27.84 | 28.05 | 89,120 | -0.12(-0.42%) |
Aug 25, 2009 | 28.38 | 28.52 | 27.91 | 28.17 | 82,582 | +0.06(+0.22%) |
Aug 24, 2009 | 28.41 | 28.53 | 28.05 | 28.11 | 65,377 | -0.30(-1.05%) |
Aug 21, 2009 | 27.98 | 28.53 | 27.80 | 28.41 | 231,503 | +0.70(+2.54%) |
Aug 20, 2009 | 27.36 | 27.70 | 27.07 | 27.70 | 125,652 | +0.38(+1.40%) |
Aug 19, 2009 | 26.79 | 27.37 | 26.79 | 27.32 | 80,739 | +0.20(+0.75%) |
Aug 18, 2009 | 27.26 | 27.33 | 26.77 | 27.12 | 109,234 | +0.06(+0.23%) |
Aug 17, 2009 | 26.79 | 27.22 | 26.46 | 27.05 | 208,785 | -0.12(-0.43%) |
Aug 14, 2009 | 27.56 | 27.76 | 27.01 | 27.17 | 155,605 | -0.51(-1.84%) |
Aug 13, 2009 | 27.37 | 27.69 | 26.93 | 27.68 | 163,393 | +0.50(+1.84%) |
Aug 12, 2009 | 26.55 | 27.60 | 26.19 | 27.18 | 240,278 | +0.72(+2.72%) |
Aug 11, 2009 | 26.39 | 26.69 | 26.37 | 26.46 | 223,643 | -0.21(-0.79%) |
Aug 10, 2009 | 26.16 | 26.76 | 25.97 | 26.67 | 178,864 | +0.20(+0.74%) |
Aug 07, 2009 | 25.85 | 26.69 | 25.68 | 26.48 | 221,358 | +1.00(+3.93%) |
Aug 06, 2009 | 25.50 | 25.65 | 25.22 | 25.47 | 184,416 | +0.14(+0.56%) |
Aug 05, 2009 | 24.65 | 25.70 | 24.65 | 25.33 | 215,851 | +0.12(+0.50%) |
Aug 04, 2009 | 24.78 | 25.44 | 24.70 | 25.21 | 148,863 | +0.23(+0.94%) |