Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 29.75 | 30.10 | 29.55 | 29.80 | 54,773 | +0.11(+0.37%) |
Sep 29, 2009 | 30.25 | 30.25 | 29.61 | 29.69 | 28,224 | -0.90(-2.94%) |
Sep 28, 2009 | 30.14 | 30.71 | 30.14 | 30.59 | 30,673 | +0.06(+0.20%) |
Sep 25, 2009 | 30.40 | 30.77 | 30.40 | 30.53 | 35,292 | +0.08(+0.26%) |
Sep 24, 2009 | 31.10 | 31.13 | 30.30 | 30.45 | 83,140 | +0.05(+0.16%) |
Sep 23, 2009 | 30.50 | 30.85 | 30.40 | 30.40 | 54,403 | -0.27(-0.88%) |
Sep 22, 2009 | 30.60 | 30.70 | 30.60 | 30.67 | 41,026 | +0.37(+1.22%) |
Sep 21, 2009 | 30.25 | 30.40 | 30.10 | 30.30 | 33,644 | -0.35(-1.14%) |
Sep 18, 2009 | 30.60 | 31.00 | 30.57 | 30.65 | 56,102 | +0.40(+1.32%) |
Sep 17, 2009 | 30.41 | 30.70 | 30.25 | 30.25 | 46,450 | -0.45(-1.47%) |
Sep 16, 2009 | 30.55 | 30.75 | 30.44 | 30.70 | 61,102 | +0.75(+2.50%) |
Sep 15, 2009 | 29.70 | 29.95 | 29.63 | 29.95 | 60,800 | -0.30(-0.99%) |
Sep 14, 2009 | 29.85 | 30.29 | 29.85 | 30.25 | 33,492 | -0.20(-0.66%) |
Sep 11, 2009 | 30.55 | 30.85 | 30.45 | 30.45 | 23,892 | -0.44(-1.42%) |
Sep 10, 2009 | 30.41 | 30.89 | 30.40 | 30.89 | 39,778 | +1.09(+3.66%) |
Sep 09, 2009 | 29.35 | 29.86 | 29.35 | 29.80 | 41,505 | +0.28(+0.95%) |
Sep 08, 2009 | 29.55 | 29.70 | 29.49 | 29.52 | 59,820 | -0.13(-0.44%) |
Sep 04, 2009 | 29.25 | 29.65 | 29.25 | 29.65 | 45,996 | +0.28(+0.95%) |
Sep 03, 2009 | 29.35 | 29.50 | 29.20 | 29.37 | 74,789 | -0.07(-0.24%) |
Sep 02, 2009 | 29.35 | 29.55 | 29.35 | 29.44 | 37,098 | -0.09(-0.30%) |
Sep 01, 2009 | 29.80 | 30.10 | 29.41 | 29.53 | 128,403 | -0.07(-0.24%) |
Aug 31, 2009 | 29.48 | 29.69 | 29.48 | 29.60 | 125,495 | -0.36(-1.20%) |
Aug 28, 2009 | 29.90 | 30.24 | 29.87 | 29.96 | 146,876 | +0.01(+0.03%) |
Aug 27, 2009 | 29.55 | 30.10 | 29.55 | 29.95 | 35,029 | +0.03(+0.10%) |
Aug 26, 2009 | 30.05 | 30.14 | 29.90 | 29.92 | 60,884 | -0.28(-0.93%) |
Aug 25, 2009 | 29.80 | 30.35 | 29.80 | 30.20 | 55,742 | +0.65(+2.20%) |
Aug 24, 2009 | 29.60 | 29.80 | 29.51 | 29.55 | 43,213 | -0.10(-0.34%) |
Aug 21, 2009 | 29.20 | 29.75 | 29.20 | 29.65 | 50,814 | +0.30(+1.02%) |
Aug 20, 2009 | 29.15 | 29.40 | 29.15 | 29.35 | 35,451 | +0.20(+0.69%) |
Aug 19, 2009 | 28.70 | 29.25 | 28.70 | 29.15 | 72,740 | +0.35(+1.22%) |
Aug 18, 2009 | 28.50 | 28.80 | 28.50 | 28.80 | 86,066 | +0.72(+2.56%) |
Aug 17, 2009 | 28.20 | 28.55 | 28.07 | 28.08 | 26,748 | -1.30(-4.42%) |
Aug 14, 2009 | 29.70 | 29.80 | 29.35 | 29.38 | 61,707 | -0.66(-2.20%) |
Aug 13, 2009 | 29.65 | 30.12 | 29.65 | 30.04 | 72,601 | -0.16(-0.53%) |
Aug 12, 2009 | 29.75 | 30.30 | 29.75 | 30.20 | 139,628 | +0.67(+2.27%) |
Aug 11, 2009 | 29.55 | 29.74 | 29.51 | 29.53 | 109,694 | +0.02(+0.07%) |
Aug 10, 2009 | 29.75 | 29.80 | 29.45 | 29.51 | 49,931 | -0.55(-1.83%) |
Aug 07, 2009 | 30.12 | 30.25 | 30.05 | 30.06 | 64,472 | -0.11(-0.36%) |
Aug 06, 2009 | 30.21 | 30.50 | 30.12 | 30.17 | 132,454 | +0.15(+0.50%) |
Aug 05, 2009 | 30.02 | 30.12 | 29.81 | 30.02 | 139,243 | -0.51(-1.67%) |
Aug 04, 2009 | 30.95 | 30.95 | 30.46 | 30.53 | 252,308 | -1.03(-3.28%) |