Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 29.71 | 29.71 | 28.78 | 29.39 | 89,641 | -0.21(-0.71%) |
Sep 29, 2009 | 29.59 | 29.85 | 29.15 | 29.60 | 96,300 | +0.08(+0.27%) |
Sep 28, 2009 | 29.26 | 29.62 | 28.79 | 29.52 | 87,885 | +0.31(+1.06%) |
Sep 25, 2009 | 29.50 | 29.50 | 28.65 | 29.21 | 77,462 | -0.31(-1.05%) |
Sep 24, 2009 | 29.82 | 30.40 | 29.20 | 29.52 | 96,879 | -0.28(-0.94%) |
Sep 23, 2009 | 29.66 | 30.10 | 29.10 | 29.80 | 79,286 | +0.24(+0.81%) |
Sep 22, 2009 | 29.23 | 29.72 | 28.96 | 29.56 | 60,737 | +0.37(+1.27%) |
Sep 21, 2009 | 29.28 | 29.62 | 28.97 | 29.19 | 131,468 | -0.42(-1.42%) |
Sep 18, 2009 | 28.82 | 29.78 | 28.74 | 29.61 | 199,832 | +0.86(+2.99%) |
Sep 17, 2009 | 28.66 | 28.99 | 28.28 | 28.75 | 211,076 | +0.09(+0.31%) |
Sep 16, 2009 | 28.40 | 28.79 | 27.92 | 28.66 | 117,011 | +0.25(+0.88%) |
Sep 15, 2009 | 27.93 | 28.43 | 27.62 | 28.41 | 83,447 | +0.35(+1.25%) |
Sep 14, 2009 | 27.33 | 28.20 | 26.84 | 28.06 | 42,523 | +0.63(+2.30%) |
Sep 11, 2009 | 27.46 | 27.90 | 27.33 | 27.43 | 21,118 | -0.61(-2.18%) |
Sep 10, 2009 | 28.28 | 28.31 | 27.88 | 28.04 | 35,293 | -0.35(-1.23%) |
Sep 09, 2009 | 27.56 | 28.59 | 27.19 | 28.39 | 137,992 | +0.84(+3.05%) |
Sep 08, 2009 | 27.65 | 27.65 | 26.72 | 27.55 | 94,859 | +0.02(+0.07%) |
Sep 04, 2009 | 26.41 | 27.63 | 26.36 | 27.53 | 65,712 | +0.59(+2.19%) |
Sep 03, 2009 | 26.62 | 26.95 | 25.88 | 26.94 | 33,027 | +0.40(+1.51%) |
Sep 02, 2009 | 26.49 | 27.08 | 26.49 | 26.54 | 36,382 | -0.22(-0.82%) |
Sep 01, 2009 | 27.14 | 27.74 | 26.48 | 26.76 | 74,961 | -0.61(-2.23%) |
Aug 31, 2009 | 27.67 | 27.93 | 26.88 | 27.37 | 86,143 | -0.60(-2.15%) |
Aug 28, 2009 | 28.06 | 28.16 | 27.43 | 27.97 | 96,041 | +0.12(+0.43%) |
Aug 27, 2009 | 27.92 | 28.31 | 27.36 | 27.85 | 41,053 | -0.29(-1.03%) |
Aug 26, 2009 | 27.97 | 28.14 | 27.63 | 28.14 | 65,311 | +0.06(+0.21%) |
Aug 25, 2009 | 27.98 | 28.20 | 27.53 | 28.08 | 38,050 | +0.14(+0.50%) |
Aug 24, 2009 | 27.89 | 28.03 | 27.48 | 27.94 | 31,845 | +0.02(+0.07%) |
Aug 21, 2009 | 28.02 | 28.18 | 27.51 | 27.92 | 96,482 | +0.21(+0.76%) |
Aug 20, 2009 | 27.22 | 27.87 | 27.21 | 27.71 | 100,126 | +0.49(+1.80%) |
Aug 19, 2009 | 26.58 | 27.43 | 26.58 | 27.22 | 74,575 | +0.43(+1.61%) |
Aug 18, 2009 | 26.88 | 27.01 | 26.64 | 26.79 | 29,617 | +0.02(+0.07%) |
Aug 17, 2009 | 27.01 | 27.32 | 26.65 | 26.77 | 62,364 | -0.51(-1.87%) |
Aug 14, 2009 | 27.87 | 28.52 | 27.21 | 27.28 | 50,530 | -0.71(-2.54%) |
Aug 13, 2009 | 27.82 | 28.21 | 27.62 | 27.99 | 56,409 | +0.26(+0.94%) |
Aug 12, 2009 | 27.67 | 27.99 | 27.43 | 27.73 | 213,481 | +0.17(+0.62%) |
Aug 11, 2009 | 27.35 | 27.98 | 27.12 | 27.56 | 502,881 | +0.00(+0.00%) |
Aug 10, 2009 | 27.24 | 27.95 | 26.96 | 27.56 | 275,389 | +0.08(+0.29%) |
Aug 07, 2009 | 27.85 | 27.99 | 27.14 | 27.48 | 126,207 | +0.05(+0.18%) |
Aug 06, 2009 | 27.80 | 27.99 | 27.11 | 27.43 | 87,529 | -0.35(-1.26%) |
Aug 05, 2009 | 27.56 | 28.69 | 27.19 | 27.78 | 148,287 | +0.32(+1.17%) |
Aug 04, 2009 | 27.64 | 28.15 | 27.15 | 27.46 | 123,016 | -0.27(-0.97%) |
Aug 03, 2009 | 27.93 | 28.36 | 26.99 | 27.73 | 390,279 | -0.14(-0.50%) |
Jul 31, 2009 | 28.21 | 30.47 | 26.54 | 27.87 | 731,947 | +3.84(+15.98%) |
Jul 30, 2009 | 24.40 | 25.04 | 23.84 | 24.03 | 69,010 | -0.03(-0.12%) |
Jul 29, 2009 | 24.17 | 24.33 | 23.90 | 24.06 | 60,575 | -0.13(-0.54%) |
Jul 28, 2009 | 23.46 | 24.32 | 23.30 | 24.19 | 112,969 | +0.52(+2.20%) |
Jul 27, 2009 | 23.62 | 24.15 | 23.13 | 23.67 | 140,913 | +0.09(+0.38%) |
Jul 24, 2009 | 23.60 | 24.03 | 23.12 | 23.58 | 89,700 | -0.13(-0.55%) |
Jul 23, 2009 | 22.63 | 23.71 | 22.55 | 23.71 | 228,426 | +1.00(+4.40%) |
Jul 22, 2009 | 22.14 | 22.87 | 22.14 | 22.71 | 83,580 | +0.54(+2.44%) |
Jul 21, 2009 | 22.79 | 22.85 | 22.03 | 22.17 | 70,328 | -0.45(-1.99%) |
Jul 20, 2009 | 22.74 | 23.01 | 22.21 | 22.62 | 61,887 | -0.08(-0.35%) |
Jul 17, 2009 | 23.80 | 23.80 | 22.60 | 22.70 | 91,066 | -1.03(-4.34%) |
Jul 16, 2009 | 22.46 | 23.82 | 22.46 | 23.73 | 198,102 | +1.23(+5.47%) |
Jul 15, 2009 | 22.96 | 23.59 | 22.41 | 22.50 | 336,190 | -0.10(-0.44%) |
Jul 14, 2009 | 23.30 | 23.62 | 22.46 | 22.60 | 272,868 | -0.64(-2.75%) |
Jul 13, 2009 | 22.99 | 23.47 | 22.79 | 23.24 | 195,998 | +0.18(+0.78%) |
Jul 10, 2009 | 24.40 | 25.11 | 22.78 | 23.06 | 247,295 | -1.41(-5.76%) |
Jul 09, 2009 | 25.11 | 25.15 | 24.22 | 24.47 | 63,856 | -0.50(-2.00%) |
Jul 08, 2009 | 25.12 | 25.41 | 24.85 | 24.97 | 107,386 | -0.02(-0.08%) |
Jul 07, 2009 | 24.97 | 26.36 | 24.52 | 24.99 | 97,753 | -0.03(-0.12%) |
Jul 06, 2009 | 24.64 | 25.88 | 24.03 | 25.02 | 160,519 | +0.36(+1.46%) |
Jul 02, 2009 | 24.69 | 25.36 | 24.46 | 24.66 | 94,032 | -0.52(-2.07%) |