Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 26.40 | 26.40 | 24.80 | 25.80 | 807,995 | -0.80(-3.01%) |
Oct 29, 2009 | 25.40 | 27.20 | 24.80 | 26.60 | 672,084 | +1.40(+5.56%) |
Oct 28, 2009 | 26.20 | 27.00 | 24.20 | 25.20 | 746,724 | -1.40(-5.26%) |
Oct 27, 2009 | 26.00 | 26.80 | 25.00 | 26.60 | 749,537 | +0.60(+2.31%) |
Oct 26, 2009 | 26.40 | 27.60 | 26.00 | 26.00 | 602,694 | -0.20(-0.76%) |
Oct 23, 2009 | 26.00 | 26.20 | 25.00 | 26.20 | 975,443 | -1.80(-6.43%) |
Oct 22, 2009 | 28.60 | 28.80 | 27.20 | 28.00 | 476,868 | -0.60(-2.10%) |
Oct 21, 2009 | 29.80 | 30.05 | 28.40 | 28.60 | 501,849 | -1.20(-4.03%) |
Oct 20, 2009 | 29.80 | 30.20 | 29.20 | 29.80 | 1,401,638 | -1.20(-3.87%) |
Oct 19, 2009 | 31.80 | 31.80 | 30.80 | 31.00 | 271,684 | -0.60(-1.90%) |
Oct 16, 2009 | 31.40 | 31.60 | 30.80 | 31.60 | 255,232 | -0.20(-0.63%) |
Oct 15, 2009 | 31.80 | 32.00 | 31.20 | 31.80 | 258,397 | +0.20(+0.63%) |
Oct 14, 2009 | 31.60 | 31.60 | 30.80 | 31.60 | 311,386 | +0.60(+1.94%) |
Oct 13, 2009 | 30.00 | 31.20 | 29.60 | 31.00 | 390,145 | +0.80(+2.65%) |
Oct 12, 2009 | 30.20 | 31.20 | 29.80 | 30.20 | 412,043 | -1.00(-3.21%) |
Oct 09, 2009 | 31.60 | 32.40 | 30.80 | 31.20 | 293,761 | -0.80(-2.50%) |
Oct 08, 2009 | 30.00 | 32.00 | 29.80 | 32.00 | 911,897 | +2.00(+6.67%) |
Oct 07, 2009 | 30.00 | 30.20 | 29.20 | 30.00 | 312,140 | +0.00(+0.00%) |
Oct 06, 2009 | 31.00 | 31.20 | 29.20 | 30.00 | 585,751 | +0.40(+1.35%) |
Oct 05, 2009 | 28.80 | 30.60 | 28.60 | 29.60 | 522,127 | +1.40(+4.96%) |
Oct 02, 2009 | 30.00 | 30.20 | 27.80 | 28.20 | 908,862 | -2.00(-6.62%) |
Oct 01, 2009 | 32.60 | 32.80 | 30.00 | 30.20 | 1,111,182 | -2.60(-7.93%) |
Sep 30, 2009 | 32.00 | 33.20 | 31.00 | 32.80 | 679,487 | +0.20(+0.61%) |
Sep 29, 2009 | 33.40 | 33.60 | 31.60 | 32.60 | 1,026,143 | -0.20(-0.61%) |
Sep 28, 2009 | 31.80 | 33.60 | 31.40 | 32.80 | 818,986 | +1.40(+4.46%) |
Sep 25, 2009 | 33.60 | 33.60 | 30.40 | 31.40 | 1,912,023 | -2.80(-8.19%) |
Sep 24, 2009 | 36.00 | 36.80 | 33.20 | 34.20 | 1,924,020 | -4.80(-12.31%) |
Sep 23, 2009 | 39.80 | 39.80 | 37.40 | 39.00 | 1,294,734 | -0.80(-2.01%) |
Sep 22, 2009 | 41.00 | 41.40 | 39.00 | 39.80 | 1,050,998 | -1.80(-4.33%) |
Sep 21, 2009 | 41.60 | 43.00 | 39.60 | 41.60 | 875,163 | -1.80(-4.15%) |
Sep 18, 2009 | 45.80 | 46.00 | 39.20 | 43.40 | 1,542,031 | -1.40(-3.12%) |
Sep 17, 2009 | 42.40 | 47.00 | 41.80 | 44.80 | 3,058,020 | +7.40(+19.79%) |
Sep 16, 2009 | 37.20 | 41.80 | 36.60 | 37.40 | 2,820,415 | +1.00(+2.75%) |
Sep 15, 2009 | 35.60 | 37.60 | 35.00 | 36.40 | 1,741,782 | +1.60(+4.60%) |
Sep 14, 2009 | 33.20 | 35.80 | 33.00 | 34.80 | 983,759 | +0.80(+2.35%) |
Sep 11, 2009 | 34.40 | 34.80 | 33.80 | 34.00 | 895,127 | -0.20(-0.58%) |
Sep 10, 2009 | 33.40 | 34.60 | 32.40 | 34.20 | 656,774 | +1.20(+3.64%) |
Sep 09, 2009 | 30.40 | 35.00 | 30.20 | 33.00 | 1,801,562 | +3.20(+10.74%) |
Sep 08, 2009 | 30.60 | 31.20 | 29.80 | 29.80 | 217,327 | -0.60(-1.97%) |
Sep 04, 2009 | 31.40 | 31.80 | 30.20 | 30.40 | 187,771 | -1.00(-3.18%) |
Sep 03, 2009 | 29.80 | 31.40 | 29.60 | 31.40 | 324,995 | +0.60(+1.95%) |
Sep 02, 2009 | 30.40 | 31.40 | 27.60 | 30.80 | 1,005,735 | +0.40(+1.32%) |
Sep 01, 2009 | 30.80 | 33.20 | 29.80 | 30.40 | 825,754 | -0.40(-1.30%) |
Aug 31, 2009 | 31.00 | 31.20 | 30.20 | 30.80 | 184,235 | -0.60(-1.91%) |
Aug 28, 2009 | 32.00 | 32.00 | 30.80 | 31.40 | 318,549 | -0.60(-1.88%) |
Aug 27, 2009 | 31.60 | 32.20 | 31.20 | 32.00 | 142,817 | +0.40(+1.27%) |
Aug 26, 2009 | 31.80 | 32.00 | 31.20 | 31.60 | 200,675 | +0.20(+0.64%) |
Aug 25, 2009 | 31.20 | 31.80 | 30.80 | 31.40 | 285,563 | +0.20(+0.64%) |
Aug 24, 2009 | 32.20 | 32.20 | 31.00 | 31.20 | 235,993 | -0.80(-2.50%) |
Aug 21, 2009 | 31.80 | 32.00 | 30.80 | 32.00 | 268,034 | +0.40(+1.27%) |
Aug 20, 2009 | 31.60 | 32.20 | 31.20 | 31.60 | 183,280 | -0.60(-1.86%) |
Aug 19, 2009 | 31.60 | 32.20 | 31.60 | 32.20 | 136,706 | +0.00(+0.00%) |
Aug 18, 2009 | 32.20 | 32.40 | 31.20 | 32.20 | 449,098 | +0.02(+0.06%) |
Aug 17, 2009 | 32.80 | 32.80 | 31.20 | 32.18 | 605,877 | -1.82(-5.35%) |
Aug 14, 2009 | 32.20 | 34.00 | 32.00 | 34.00 | 425,325 | +0.80(+2.41%) |
Aug 13, 2009 | 32.40 | 33.20 | 31.90 | 33.20 | 221,872 | +1.20(+3.75%) |
Aug 12, 2009 | 31.40 | 32.20 | 31.00 | 32.00 | 304,978 | +0.60(+1.91%) |
Aug 11, 2009 | 32.20 | 32.80 | 31.20 | 31.40 | 302,440 | -1.60(-4.85%) |
Aug 10, 2009 | 32.20 | 34.20 | 32.00 | 33.00 | 414,335 | +0.00(+0.00%) |
Aug 07, 2009 | 32.80 | 34.40 | 31.80 | 33.00 | 430,255 | +1.80(+5.77%) |
Aug 06, 2009 | 32.00 | 33.00 | 30.20 | 31.20 | 230,364 | -1.00(-3.11%) |
Aug 05, 2009 | 32.40 | 33.40 | 31.20 | 32.20 | 222,305 | -0.40(-1.23%) |
Aug 04, 2009 | 34.00 | 34.20 | 32.40 | 32.60 | 383,361 | -1.20(-3.56%) |