Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 28.80 | 29.21 | 28.41 | 28.53 | 369,266 | -0.24(-0.83%) |
Oct 29, 2009 | 28.32 | 28.93 | 28.32 | 28.77 | 446,508 | +0.55(+1.95%) |
Oct 28, 2009 | 29.42 | 29.42 | 28.07 | 28.22 | 540,588 | -1.23(-4.18%) |
Oct 27, 2009 | 29.61 | 29.77 | 29.00 | 29.45 | 423,922 | -0.14(-0.47%) |
Oct 26, 2009 | 30.16 | 30.49 | 29.41 | 29.59 | 430,918 | -0.65(-2.15%) |
Oct 23, 2009 | 30.27 | 30.29 | 30.13 | 30.24 | 428,451 | -0.23(-0.75%) |
Oct 22, 2009 | 30.34 | 30.75 | 30.31 | 30.47 | 276,160 | +0.15(+0.49%) |
Oct 21, 2009 | 30.44 | 30.85 | 30.26 | 30.32 | 401,747 | -0.08(-0.26%) |
Oct 20, 2009 | 30.44 | 30.50 | 30.38 | 30.40 | 522,087 | -0.48(-1.55%) |
Oct 19, 2009 | 30.60 | 31.00 | 30.35 | 30.88 | 367,278 | +0.29(+0.95%) |
Oct 16, 2009 | 29.99 | 30.65 | 29.90 | 30.59 | 370,688 | +0.54(+1.80%) |
Oct 15, 2009 | 30.19 | 30.50 | 30.02 | 30.05 | 281,404 | -0.18(-0.60%) |
Oct 14, 2009 | 30.37 | 30.45 | 30.08 | 30.23 | 274,849 | +0.21(+0.70%) |
Oct 13, 2009 | 29.83 | 30.15 | 29.59 | 30.02 | 349,534 | +0.19(+0.64%) |
Oct 12, 2009 | 29.62 | 29.85 | 29.34 | 29.83 | 412,602 | +0.50(+1.70%) |
Oct 09, 2009 | 29.25 | 29.39 | 29.01 | 29.33 | 477,806 | +0.10(+0.34%) |
Oct 08, 2009 | 28.92 | 29.32 | 28.61 | 29.23 | 360,491 | +0.54(+1.88%) |
Oct 07, 2009 | 28.70 | 28.92 | 28.49 | 28.69 | 380,949 | -0.04(-0.14%) |
Oct 06, 2009 | 28.08 | 28.88 | 27.71 | 28.73 | 814,209 | +1.02(+3.68%) |
Oct 05, 2009 | 27.29 | 27.75 | 27.29 | 27.71 | 221,810 | +0.36(+1.32%) |
Oct 02, 2009 | 27.09 | 27.42 | 26.98 | 27.35 | 272,161 | +0.06(+0.22%) |
Oct 01, 2009 | 27.82 | 27.84 | 26.88 | 27.29 | 388,106 | -0.71(-2.54%) |
Sep 30, 2009 | 28.25 | 28.35 | 27.74 | 28.00 | 244,005 | -0.07(-0.25%) |
Sep 29, 2009 | 27.76 | 28.09 | 27.51 | 28.07 | 215,973 | +0.21(+0.75%) |
Sep 28, 2009 | 27.78 | 28.01 | 27.41 | 27.86 | 204,273 | +0.08(+0.29%) |
Sep 25, 2009 | 27.30 | 27.88 | 27.19 | 27.78 | 221,859 | +0.28(+1.02%) |
Sep 24, 2009 | 27.81 | 27.86 | 27.20 | 27.50 | 174,254 | -0.18(-0.65%) |
Sep 23, 2009 | 27.70 | 28.17 | 27.25 | 27.68 | 304,127 | -0.04(-0.14%) |
Sep 22, 2009 | 28.00 | 28.00 | 27.47 | 27.72 | 285,274 | -0.10(-0.36%) |
Sep 21, 2009 | 27.18 | 27.99 | 27.08 | 27.82 | 490,770 | +0.16(+0.58%) |
Sep 18, 2009 | 27.57 | 27.98 | 26.57 | 27.66 | 1,518,552 | -0.12(-0.43%) |
Sep 17, 2009 | 28.34 | 28.50 | 27.74 | 27.78 | 416,076 | -0.61(-2.15%) |
Sep 16, 2009 | 28.45 | 28.78 | 28.13 | 28.39 | 343,691 | -0.10(-0.35%) |
Sep 15, 2009 | 28.61 | 28.70 | 28.37 | 28.49 | 283,677 | -0.13(-0.45%) |
Sep 14, 2009 | 28.42 | 28.78 | 28.31 | 28.62 | 266,050 | +0.19(+0.67%) |
Sep 11, 2009 | 28.06 | 28.48 | 28.06 | 28.43 | 232,419 | +0.23(+0.82%) |
Sep 10, 2009 | 27.77 | 28.20 | 27.60 | 28.20 | 491,970 | +0.51(+1.84%) |
Sep 09, 2009 | 27.53 | 27.88 | 27.50 | 27.69 | 235,670 | -0.09(-0.32%) |
Sep 08, 2009 | 27.50 | 27.82 | 27.38 | 27.78 | 193,599 | +0.56(+2.06%) |
Sep 04, 2009 | 26.79 | 27.22 | 26.61 | 27.22 | 261,288 | +0.46(+1.72%) |
Sep 03, 2009 | 26.51 | 27.03 | 26.41 | 26.76 | 248,413 | +0.28(+1.06%) |
Sep 02, 2009 | 26.63 | 26.84 | 26.32 | 26.48 | 198,895 | -0.22(-0.82%) |
Sep 01, 2009 | 26.78 | 27.03 | 26.36 | 26.70 | 425,723 | -0.19(-0.71%) |
Aug 31, 2009 | 27.40 | 27.40 | 26.60 | 26.89 | 494,620 | -0.66(-2.40%) |
Aug 28, 2009 | 27.67 | 27.80 | 27.11 | 27.55 | 298,814 | -0.01(-0.04%) |
Aug 27, 2009 | 27.75 | 27.78 | 27.04 | 27.56 | 480,277 | -0.32(-1.15%) |
Aug 26, 2009 | 28.37 | 28.37 | 27.62 | 27.88 | 350,160 | -0.54(-1.90%) |
Aug 25, 2009 | 28.60 | 28.81 | 28.10 | 28.42 | 311,549 | -0.22(-0.77%) |
Aug 24, 2009 | 28.76 | 29.07 | 28.61 | 28.64 | 686,308 | -0.01(-0.03%) |
Aug 21, 2009 | 28.46 | 28.85 | 28.25 | 28.65 | 209,762 | +0.28(+0.99%) |
Aug 20, 2009 | 28.29 | 28.48 | 28.05 | 28.37 | 195,833 | +0.36(+1.29%) |
Aug 19, 2009 | 27.72 | 28.33 | 27.54 | 28.01 | 373,847 | +0.15(+0.54%) |
Aug 18, 2009 | 27.46 | 27.90 | 27.37 | 27.86 | 297,697 | +0.41(+1.49%) |
Aug 17, 2009 | 27.85 | 27.85 | 27.34 | 27.45 | 208,832 | -0.75(-2.66%) |
Aug 14, 2009 | 28.50 | 28.63 | 27.89 | 28.20 | 189,669 | -0.16(-0.56%) |
Aug 13, 2009 | 28.47 | 28.72 | 28.02 | 28.36 | 274,273 | +0.06(+0.21%) |
Aug 12, 2009 | 27.62 | 28.66 | 27.58 | 28.30 | 634,332 | +0.85(+3.10%) |
Aug 11, 2009 | 25.66 | 28.60 | 25.47 | 27.45 | 1,061,031 | -1.47(-5.08%) |
Aug 10, 2009 | 28.74 | 29.08 | 28.71 | 28.92 | 313,624 | +0.01(+0.03%) |
Aug 07, 2009 | 28.66 | 28.99 | 28.55 | 28.91 | 301,329 | +0.26(+0.91%) |
Aug 06, 2009 | 29.21 | 29.30 | 28.08 | 28.65 | 370,337 | -0.55(-1.88%) |
Aug 05, 2009 | 29.88 | 29.89 | 28.80 | 29.20 | 282,437 | -0.79(-2.63%) |
Aug 04, 2009 | 30.24 | 30.25 | 29.76 | 29.99 | 576,969 | -0.08(-0.27%) |