Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 31.90 | 31.96 | 31.28 | 31.65 | 100,870 | -0.16(-0.49%) |
Sep 29, 2009 | 31.83 | 32.04 | 31.65 | 31.80 | 136,351 | +0.02(+0.07%) |
Sep 28, 2009 | 31.06 | 31.78 | 31.05 | 31.78 | 51,177 | +0.81(+2.61%) |
Sep 25, 2009 | 31.11 | 31.19 | 30.85 | 30.97 | 52,852 | -0.20(-0.64%) |
Sep 24, 2009 | 31.93 | 31.98 | 31.05 | 31.17 | 170,047 | -0.63(-1.98%) |
Sep 23, 2009 | 32.45 | 32.45 | 31.80 | 31.80 | 131,027 | -0.47(-1.45%) |
Sep 22, 2009 | 32.23 | 32.35 | 32.09 | 32.27 | 169,096 | +0.33(+1.04%) |
Sep 21, 2009 | 31.83 | 32.06 | 31.65 | 31.94 | 137,976 | -0.17(-0.53%) |
Sep 18, 2009 | 32.41 | 32.41 | 31.92 | 32.11 | 78,094 | +0.02(+0.07%) |
Sep 17, 2009 | 32.29 | 32.67 | 31.89 | 32.09 | 123,143 | +0.08(+0.26%) |
Sep 16, 2009 | 31.74 | 32.43 | 31.73 | 32.00 | 198,412 | +0.25(+0.79%) |
Sep 15, 2009 | 31.28 | 31.85 | 31.15 | 31.75 | 2,155,469 | +0.53(+1.71%) |
Sep 14, 2009 | 30.51 | 31.22 | 30.51 | 31.22 | 59,144 | +0.39(+1.28%) |
Sep 11, 2009 | 30.90 | 31.05 | 30.64 | 30.82 | 80,368 | +0.00(+0.00%) |
Sep 10, 2009 | 30.41 | 30.82 | 30.18 | 30.82 | 57,369 | +0.41(+1.34%) |
Sep 09, 2009 | 30.07 | 30.49 | 29.88 | 30.41 | 88,472 | +0.45(+1.49%) |
Sep 08, 2009 | 29.98 | 30.00 | 29.78 | 29.97 | 181,403 | +0.39(+1.33%) |
Sep 04, 2009 | 29.17 | 29.58 | 28.96 | 29.58 | 83,382 | +0.48(+1.66%) |
Sep 03, 2009 | 28.99 | 29.11 | 28.63 | 29.09 | 329,408 | +0.36(+1.27%) |
Sep 02, 2009 | 28.93 | 29.03 | 28.67 | 28.73 | 56,084 | -0.25(-0.87%) |
Sep 01, 2009 | 29.65 | 30.17 | 28.96 | 28.98 | 79,807 | -0.89(-2.98%) |
Aug 31, 2009 | 29.82 | 29.98 | 29.69 | 29.87 | 451,259 | -0.36(-1.18%) |
Aug 28, 2009 | 30.49 | 30.49 | 29.95 | 30.23 | 129,238 | +0.14(+0.45%) |
Aug 27, 2009 | 30.06 | 30.19 | 29.53 | 30.10 | 75,958 | +0.09(+0.30%) |
Aug 26, 2009 | 29.99 | 30.19 | 29.75 | 30.01 | 51,430 | -0.04(-0.12%) |
Aug 25, 2009 | 30.04 | 30.38 | 29.97 | 30.04 | 106,267 | +0.19(+0.65%) |
Aug 24, 2009 | 30.22 | 30.30 | 29.76 | 29.85 | 127,431 | -0.10(-0.35%) |
Aug 21, 2009 | 29.66 | 30.04 | 29.55 | 29.95 | 217,930 | +0.68(+2.33%) |
Aug 20, 2009 | 28.93 | 29.31 | 28.75 | 29.27 | 66,463 | +0.32(+1.10%) |
Aug 19, 2009 | 28.40 | 29.01 | 28.32 | 28.95 | 65,829 | +0.21(+0.72%) |
Aug 18, 2009 | 28.48 | 28.80 | 28.38 | 28.74 | 79,477 | +0.40(+1.41%) |
Aug 17, 2009 | 28.74 | 28.74 | 28.32 | 28.34 | 74,774 | -1.00(-3.39%) |
Aug 14, 2009 | 29.62 | 29.66 | 29.03 | 29.34 | 70,600 | -0.30(-1.00%) |
Aug 13, 2009 | 29.56 | 29.65 | 29.17 | 29.63 | 59,823 | +0.30(+1.01%) |
Aug 12, 2009 | 28.87 | 29.55 | 28.87 | 29.34 | 77,329 | +0.48(+1.65%) |
Aug 11, 2009 | 29.23 | 29.26 | 28.72 | 28.86 | 79,962 | -0.46(-1.57%) |
Aug 10, 2009 | 29.43 | 29.49 | 29.15 | 29.32 | 77,847 | -0.23(-0.78%) |
Aug 07, 2009 | 29.21 | 29.76 | 29.02 | 29.55 | 100,677 | +0.79(+2.76%) |
Aug 06, 2009 | 29.08 | 29.23 | 28.64 | 28.76 | 85,622 | -0.23(-0.79%) |
Aug 05, 2009 | 29.03 | 29.07 | 28.58 | 28.99 | 87,585 | +0.01(+0.05%) |
Aug 04, 2009 | 28.51 | 29.05 | 28.42 | 28.97 | 92,935 | +0.41(+1.45%) |
Aug 03, 2009 | 28.29 | 28.62 | 28.16 | 28.56 | 141,952 | +0.54(+1.94%) |
Jul 31, 2009 | 27.80 | 28.14 | 27.74 | 28.02 | 74,522 | +0.16(+0.59%) |
Jul 30, 2009 | 27.70 | 28.07 | 27.70 | 27.85 | 44,291 | +0.53(+1.96%) |
Jul 29, 2009 | 27.46 | 27.51 | 27.16 | 27.32 | 30,185 | -0.36(-1.29%) |
Jul 28, 2009 | 27.42 | 27.77 | 27.35 | 27.67 | 52,673 | -0.01(-0.03%) |
Jul 27, 2009 | 27.58 | 27.77 | 27.46 | 27.68 | 81,692 | +0.13(+0.49%) |
Jul 24, 2009 | 27.04 | 27.56 | 26.99 | 27.55 | 1,520 | +0.26(+0.95%) |
Jul 23, 2009 | 26.46 | 27.40 | 26.46 | 27.29 | 108,403 | +0.84(+3.17%) |
Jul 22, 2009 | 26.24 | 26.60 | 26.15 | 26.45 | 136,373 | +0.07(+0.28%) |
Jul 21, 2009 | 26.61 | 26.64 | 26.02 | 26.38 | 351,427 | -0.04(-0.17%) |
Jul 20, 2009 | 26.24 | 26.46 | 26.13 | 26.42 | 96,512 | +0.47(+1.80%) |
Jul 17, 2009 | 26.02 | 26.09 | 25.86 | 25.95 | 80,829 | -0.14(-0.54%) |
Jul 16, 2009 | 25.55 | 26.21 | 25.54 | 26.09 | 95,379 | +0.31(+1.21%) |
Jul 15, 2009 | 25.45 | 25.83 | 25.30 | 25.78 | 55,052 | +0.82(+3.27%) |
Jul 14, 2009 | 24.69 | 24.96 | 24.57 | 24.96 | 80,961 | +0.27(+1.08%) |
Jul 13, 2009 | 24.15 | 24.70 | 24.15 | 24.70 | 118,539 | +0.62(+2.59%) |
Jul 10, 2009 | 23.98 | 24.14 | 23.76 | 24.07 | 156,119 | -0.03(-0.12%) |
Jul 09, 2009 | 24.23 | 24.32 | 23.96 | 24.10 | 124,765 | +0.19(+0.81%) |
Jul 08, 2009 | 24.21 | 24.22 | 23.55 | 23.91 | 233,174 | -0.18(-0.74%) |
Jul 07, 2009 | 24.76 | 24.76 | 24.06 | 24.09 | 441,797 | -0.58(-2.35%) |
Jul 06, 2009 | 24.44 | 24.67 | 24.27 | 24.67 | 66,489 | -0.13(-0.54%) |
Jul 02, 2009 | 25.24 | 25.29 | 24.78 | 24.80 | 78,945 | -0.79(-3.08%) |