Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 28.91 | 29.13 | 27.86 | 28.28 | 710,353 | -0.58(-2.02%) |
Sep 29, 2009 | 29.11 | 29.34 | 28.70 | 28.86 | 574,022 | +0.01(+0.04%) |
Sep 28, 2009 | 28.52 | 29.22 | 28.08 | 28.85 | 799,241 | +0.80(+2.87%) |
Sep 25, 2009 | 28.65 | 28.65 | 27.83 | 28.04 | 731,488 | -0.79(-2.73%) |
Sep 24, 2009 | 29.93 | 30.30 | 28.51 | 28.83 | 890,520 | -1.10(-3.67%) |
Sep 23, 2009 | 31.05 | 31.13 | 29.83 | 29.93 | 725,466 | -1.05(-3.39%) |
Sep 22, 2009 | 30.30 | 31.00 | 30.30 | 30.98 | 822,750 | +0.92(+3.07%) |
Sep 21, 2009 | 30.92 | 31.10 | 30.03 | 30.05 | 841,652 | -1.40(-4.45%) |
Sep 18, 2009 | 31.97 | 31.97 | 31.01 | 31.45 | 436,820 | -0.26(-0.83%) |
Sep 17, 2009 | 32.97 | 33.29 | 31.58 | 31.72 | 702,896 | -0.24(-0.76%) |
Sep 16, 2009 | 32.08 | 32.99 | 31.85 | 31.96 | 791,520 | +0.22(+0.70%) |
Sep 15, 2009 | 29.84 | 31.89 | 29.84 | 31.73 | 793,063 | +1.92(+6.45%) |
Sep 14, 2009 | 29.48 | 29.87 | 29.20 | 29.81 | 426,514 | -0.05(-0.16%) |
Sep 11, 2009 | 29.86 | 30.30 | 29.47 | 29.86 | 445,111 | -0.13(-0.42%) |
Sep 10, 2009 | 29.90 | 30.05 | 29.36 | 29.99 | 478,106 | +0.28(+0.95%) |
Sep 09, 2009 | 29.50 | 29.85 | 29.17 | 29.71 | 747,105 | +0.21(+0.72%) |
Sep 08, 2009 | 29.32 | 29.62 | 29.29 | 29.49 | 1,047,003 | +0.37(+1.27%) |
Sep 04, 2009 | 28.98 | 29.14 | 28.65 | 29.12 | 817,841 | +0.03(+0.10%) |
Sep 03, 2009 | 29.23 | 29.23 | 28.41 | 29.09 | 1,029,909 | +0.08(+0.27%) |
Sep 02, 2009 | 29.86 | 30.07 | 28.99 | 29.02 | 1,180,312 | -1.13(-3.74%) |
Sep 01, 2009 | 31.67 | 32.04 | 30.05 | 30.14 | 1,566,199 | -1.71(-5.37%) |
Aug 31, 2009 | 31.49 | 31.91 | 31.07 | 31.85 | 766,256 | -0.10(-0.30%) |
Aug 28, 2009 | 31.90 | 32.12 | 31.38 | 31.95 | 739,393 | +0.26(+0.83%) |
Aug 27, 2009 | 31.75 | 31.97 | 31.14 | 31.69 | 577,533 | -0.27(-0.85%) |
Aug 26, 2009 | 31.91 | 32.29 | 31.61 | 31.96 | 550,045 | -0.13(-0.39%) |
Aug 25, 2009 | 31.95 | 32.62 | 31.76 | 32.08 | 667,541 | +0.28(+0.89%) |
Aug 24, 2009 | 32.76 | 32.97 | 31.62 | 31.80 | 648,335 | -0.91(-2.79%) |
Aug 21, 2009 | 32.45 | 33.15 | 32.34 | 32.72 | 712,963 | +0.60(+1.87%) |
Aug 20, 2009 | 31.37 | 32.12 | 31.29 | 32.11 | 552,151 | +0.84(+2.70%) |
Aug 19, 2009 | 30.92 | 31.76 | 30.75 | 31.27 | 474,203 | -0.28(-0.89%) |
Aug 18, 2009 | 30.71 | 31.72 | 30.64 | 31.55 | 665,111 | +1.06(+3.47%) |
Aug 17, 2009 | 30.94 | 31.22 | 30.36 | 30.49 | 1,058,364 | -1.30(-4.10%) |
Aug 14, 2009 | 32.06 | 32.06 | 31.43 | 31.79 | 679,192 | -0.19(-0.61%) |
Aug 13, 2009 | 32.15 | 32.28 | 31.45 | 31.99 | 700,262 | +0.26(+0.83%) |
Aug 12, 2009 | 31.52 | 32.23 | 31.46 | 31.72 | 1,018,834 | +0.31(+0.99%) |
Aug 11, 2009 | 32.14 | 32.28 | 31.22 | 31.41 | 959,612 | -1.13(-3.46%) |
Aug 10, 2009 | 32.46 | 33.04 | 32.32 | 32.54 | 737,265 | -0.15(-0.45%) |
Aug 07, 2009 | 31.50 | 33.05 | 31.30 | 32.69 | 1,259,145 | +1.49(+4.76%) |
Aug 06, 2009 | 31.23 | 32.77 | 30.80 | 31.20 | 1,353,053 | -0.02(-0.06%) |
Aug 05, 2009 | 29.80 | 31.24 | 29.73 | 31.22 | 1,434,899 | +1.59(+5.38%) |
Aug 04, 2009 | 28.66 | 30.05 | 27.94 | 29.63 | 1,594,061 | +1.22(+4.31%) |
Aug 03, 2009 | 27.67 | 28.62 | 27.63 | 28.40 | 1,117,944 | +1.06(+3.87%) |
Jul 31, 2009 | 26.80 | 27.46 | 26.53 | 27.35 | 803,709 | +0.64(+2.40%) |
Jul 30, 2009 | 26.68 | 27.07 | 26.59 | 26.70 | 904,663 | +0.31(+1.18%) |
Jul 29, 2009 | 27.11 | 27.14 | 26.29 | 26.39 | 602,809 | -0.84(-3.07%) |
Jul 28, 2009 | 26.88 | 27.29 | 26.70 | 27.23 | 623,603 | +0.18(+0.68%) |
Jul 27, 2009 | 26.78 | 27.05 | 26.66 | 27.04 | 616,223 | +0.14(+0.51%) |
Jul 24, 2009 | 27.02 | 27.23 | 26.67 | 26.91 | 464,966 | -0.24(-0.89%) |
Jul 23, 2009 | 25.86 | 27.25 | 25.85 | 27.15 | 1,159,342 | +1.12(+4.29%) |
Jul 22, 2009 | 25.50 | 26.22 | 25.50 | 26.03 | 524,140 | +0.21(+0.83%) |
Jul 21, 2009 | 25.78 | 25.95 | 25.11 | 25.82 | 440,954 | +0.09(+0.34%) |
Jul 20, 2009 | 25.19 | 25.75 | 25.14 | 25.73 | 684,296 | +0.71(+2.83%) |
Jul 17, 2009 | 25.04 | 25.53 | 24.98 | 25.02 | 704,376 | -0.07(-0.27%) |
Jul 16, 2009 | 24.79 | 25.20 | 24.32 | 25.09 | 557,425 | +0.20(+0.82%) |
Jul 15, 2009 | 24.00 | 24.90 | 24.00 | 24.89 | 1,063,576 | +1.03(+4.31%) |
Jul 14, 2009 | 22.74 | 23.95 | 22.74 | 23.86 | 663,597 | +1.05(+4.60%) |
Jul 13, 2009 | 21.98 | 22.98 | 21.73 | 22.81 | 1,497,624 | +0.83(+3.75%) |
Jul 10, 2009 | 22.15 | 22.22 | 21.50 | 21.98 | 781,312 | -0.34(-1.52%) |
Jul 09, 2009 | 22.90 | 22.90 | 22.19 | 22.32 | 689,046 | -0.24(-1.08%) |
Jul 08, 2009 | 23.44 | 23.44 | 21.91 | 22.57 | 1,139,473 | -0.44(-1.90%) |
Jul 07, 2009 | 24.10 | 24.21 | 22.92 | 23.00 | 944,717 | -1.18(-4.90%) |
Jul 06, 2009 | 23.81 | 24.19 | 23.33 | 24.19 | 1,118,906 | +0.28(+1.18%) |
Jul 02, 2009 | 24.70 | 25.17 | 23.91 | 23.91 | 989,673 | -1.44(-5.67%) |