Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 30.61 | 30.63 | 30.11 | 30.44 | 64,473 | -0.04(-0.12%) |
Sep 29, 2009 | 30.42 | 30.59 | 30.29 | 30.48 | 180,049 | +0.03(+0.08%) |
Sep 28, 2009 | 30.11 | 30.59 | 30.11 | 30.45 | 78,537 | +0.39(+1.28%) |
Sep 25, 2009 | 30.14 | 30.30 | 29.99 | 30.07 | 55,183 | -0.16(-0.52%) |
Sep 24, 2009 | 30.68 | 30.82 | 30.07 | 30.23 | 292,199 | -0.33(-1.08%) |
Sep 23, 2009 | 31.06 | 31.13 | 30.55 | 30.55 | 203,553 | -0.36(-1.16%) |
Sep 22, 2009 | 30.92 | 30.99 | 30.76 | 30.91 | 170,717 | +0.36(+1.17%) |
Sep 21, 2009 | 30.48 | 30.61 | 30.32 | 30.55 | 55,193 | -0.26(-0.85%) |
Sep 18, 2009 | 30.79 | 30.91 | 30.66 | 30.82 | 1,888,159 | +0.04(+0.12%) |
Sep 17, 2009 | 30.88 | 31.49 | 30.63 | 30.78 | 73,783 | -0.09(-0.29%) |
Sep 16, 2009 | 30.71 | 30.90 | 30.50 | 30.87 | 210,202 | +0.55(+1.82%) |
Sep 15, 2009 | 30.20 | 30.41 | 30.03 | 30.32 | 2,524,423 | +0.12(+0.40%) |
Sep 14, 2009 | 29.75 | 30.24 | 29.65 | 30.20 | 81,722 | +0.07(+0.22%) |
Sep 11, 2009 | 30.27 | 30.31 | 30.05 | 30.13 | 69,550 | -0.04(-0.12%) |
Sep 10, 2009 | 29.86 | 30.17 | 29.72 | 30.17 | 588,902 | +0.34(+1.13%) |
Sep 09, 2009 | 29.74 | 29.95 | 29.64 | 29.83 | 126,312 | +0.29(+0.99%) |
Sep 08, 2009 | 29.71 | 29.76 | 29.47 | 29.54 | 932,666 | +0.46(+1.59%) |
Sep 04, 2009 | 28.81 | 29.13 | 28.68 | 29.08 | 39,714 | +0.40(+1.41%) |
Sep 03, 2009 | 28.61 | 28.67 | 28.44 | 28.67 | 39,386 | +0.23(+0.81%) |
Sep 02, 2009 | 28.24 | 28.56 | 28.15 | 28.44 | 117,171 | +0.02(+0.08%) |
Sep 01, 2009 | 29.02 | 29.23 | 28.39 | 28.42 | 74,959 | -0.61(-2.11%) |
Aug 31, 2009 | 29.20 | 29.20 | 28.93 | 29.03 | 61,694 | -0.34(-1.14%) |
Aug 28, 2009 | 29.52 | 29.63 | 29.23 | 29.37 | 311,893 | +0.00(+0.00%) |
Aug 27, 2009 | 29.29 | 29.46 | 28.89 | 29.37 | 133,377 | +0.10(+0.33%) |
Aug 26, 2009 | 29.14 | 29.29 | 29.02 | 29.27 | 104,965 | -0.10(-0.33%) |
Aug 25, 2009 | 29.51 | 29.63 | 29.31 | 29.37 | 183,266 | +0.13(+0.43%) |
Aug 24, 2009 | 29.36 | 29.51 | 29.16 | 29.24 | 134,819 | +0.00(+0.00%) |
Aug 21, 2009 | 28.95 | 29.29 | 28.95 | 29.24 | 101,837 | +0.58(+2.01%) |
Aug 20, 2009 | 28.42 | 28.77 | 28.42 | 28.66 | 89,656 | +0.28(+0.97%) |
Aug 19, 2009 | 27.87 | 28.46 | 27.87 | 28.39 | 113,789 | +0.31(+1.12%) |
Aug 18, 2009 | 27.87 | 28.22 | 27.87 | 28.07 | 194,214 | +0.32(+1.16%) |
Aug 17, 2009 | 28.07 | 28.38 | 27.64 | 27.75 | 197,179 | -0.91(-3.18%) |
Aug 14, 2009 | 28.96 | 28.99 | 28.41 | 28.66 | 97,759 | -0.26(-0.90%) |
Aug 13, 2009 | 28.89 | 28.96 | 28.60 | 28.93 | 288,109 | +0.34(+1.18%) |
Aug 12, 2009 | 28.25 | 28.78 | 28.25 | 28.59 | 309,685 | +0.32(+1.14%) |
Aug 11, 2009 | 28.48 | 28.48 | 28.16 | 28.27 | 470,965 | -0.25(-0.89%) |
Aug 10, 2009 | 28.64 | 28.68 | 28.39 | 28.52 | 206,536 | -0.22(-0.75%) |
Aug 07, 2009 | 28.84 | 28.90 | 28.52 | 28.74 | 169,662 | +0.22(+0.76%) |
Aug 06, 2009 | 28.85 | 28.85 | 28.32 | 28.52 | 160,801 | -0.19(-0.68%) |
Aug 05, 2009 | 28.82 | 28.83 | 28.43 | 28.72 | 115,829 | -0.08(-0.29%) |
Aug 04, 2009 | 28.62 | 28.88 | 28.58 | 28.80 | 83,410 | -0.07(-0.23%) |
Aug 03, 2009 | 28.71 | 28.90 | 28.55 | 28.87 | 994,536 | +0.67(+2.38%) |
Jul 31, 2009 | 28.24 | 28.37 | 28.00 | 28.19 | 307,405 | +0.15(+0.53%) |
Jul 30, 2009 | 27.94 | 28.25 | 27.92 | 28.04 | 782,290 | +0.55(+1.98%) |
Jul 29, 2009 | 27.55 | 27.66 | 27.37 | 27.50 | 530,638 | -0.21(-0.75%) |
Jul 28, 2009 | 27.73 | 27.84 | 27.48 | 27.71 | 107,053 | -0.16(-0.59%) |
Jul 27, 2009 | 27.78 | 27.96 | 27.63 | 27.87 | 211,680 | +0.07(+0.27%) |
Jul 24, 2009 | 27.58 | 27.80 | 27.45 | 27.80 | 399,387 | +0.12(+0.43%) |
Jul 23, 2009 | 27.16 | 27.80 | 27.15 | 27.68 | 457,072 | +0.66(+2.46%) |
Jul 22, 2009 | 26.85 | 27.22 | 26.85 | 27.01 | 69,079 | -0.10(-0.36%) |
Jul 21, 2009 | 27.20 | 27.27 | 26.78 | 27.11 | 309,502 | +0.12(+0.44%) |
Jul 20, 2009 | 26.83 | 27.02 | 26.69 | 26.99 | 166,702 | +0.52(+1.95%) |
Jul 17, 2009 | 26.42 | 26.54 | 26.34 | 26.48 | 79,757 | +0.00(+0.00%) |
Jul 16, 2009 | 26.22 | 26.59 | 26.14 | 26.48 | 416,326 | +0.22(+0.82%) |
Jul 15, 2009 | 25.87 | 26.33 | 25.83 | 26.26 | 96,394 | +0.90(+3.57%) |
Jul 14, 2009 | 25.34 | 25.43 | 25.20 | 25.36 | 177,858 | +0.20(+0.80%) |
Jul 13, 2009 | 24.83 | 25.21 | 24.56 | 25.15 | 29,613 | +0.42(+1.69%) |
Jul 10, 2009 | 24.57 | 24.85 | 24.55 | 24.74 | 68,605 | -0.21(-0.84%) |
Jul 09, 2009 | 24.97 | 25.07 | 24.80 | 24.94 | 156,523 | +0.22(+0.88%) |
Jul 08, 2009 | 24.74 | 24.91 | 24.39 | 24.73 | 68,052 | -0.07(-0.27%) |
Jul 07, 2009 | 25.27 | 25.27 | 24.77 | 24.80 | 158,129 | -0.51(-2.01%) |
Jul 06, 2009 | 25.20 | 25.30 | 25.00 | 25.30 | 114,645 | -0.02(-0.09%) |
Jul 02, 2009 | 25.73 | 25.74 | 25.31 | 25.33 | 568,727 | -0.79(-3.03%) |