Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 27.63 | 28.74 | 26.83 | 26.97 | 996,645 | -3.56(-11.67%) |
Oct 29, 2009 | 30.67 | 30.77 | 30.08 | 30.53 | 207,793 | +0.24(+0.78%) |
Oct 28, 2009 | 30.43 | 30.78 | 30.14 | 30.30 | 281,462 | -0.24(-0.80%) |
Oct 27, 2009 | 30.70 | 31.22 | 30.47 | 30.54 | 149,914 | -0.14(-0.47%) |
Oct 26, 2009 | 31.01 | 31.50 | 30.62 | 30.69 | 209,758 | -0.20(-0.64%) |
Oct 23, 2009 | 30.89 | 31.05 | 30.79 | 30.89 | 188,726 | -0.61(-1.95%) |
Oct 22, 2009 | 30.19 | 31.84 | 30.19 | 31.50 | 400,083 | +1.31(+4.34%) |
Oct 21, 2009 | 30.26 | 30.83 | 30.15 | 30.19 | 257,436 | -0.07(-0.24%) |
Oct 20, 2009 | 29.75 | 30.32 | 29.75 | 30.26 | 256,775 | -0.52(-1.70%) |
Oct 19, 2009 | 30.50 | 30.99 | 30.39 | 30.79 | 109,741 | +0.24(+0.80%) |
Oct 16, 2009 | 30.37 | 30.64 | 30.15 | 30.54 | 176,270 | -0.07(-0.24%) |
Oct 15, 2009 | 30.24 | 30.68 | 30.20 | 30.62 | 279,702 | +0.22(+0.71%) |
Oct 14, 2009 | 30.39 | 30.47 | 30.17 | 30.40 | 231,773 | +0.39(+1.30%) |
Oct 13, 2009 | 30.05 | 30.13 | 29.67 | 30.01 | 98,889 | -0.11(-0.36%) |
Oct 12, 2009 | 30.55 | 30.69 | 29.88 | 30.12 | 69,375 | -0.36(-1.19%) |
Oct 09, 2009 | 30.09 | 30.48 | 30.01 | 30.48 | 236,620 | +0.29(+0.96%) |
Oct 08, 2009 | 30.17 | 30.43 | 29.98 | 30.19 | 203,139 | +0.20(+0.66%) |
Oct 07, 2009 | 30.27 | 30.42 | 29.92 | 29.99 | 79,682 | -0.51(-1.66%) |
Oct 06, 2009 | 29.84 | 30.50 | 29.77 | 30.50 | 160,240 | +0.83(+2.80%) |
Oct 05, 2009 | 29.69 | 29.86 | 29.33 | 29.67 | 264,003 | +0.05(+0.18%) |
Oct 02, 2009 | 29.99 | 30.15 | 29.58 | 29.61 | 188,257 | -0.61(-2.01%) |
Oct 01, 2009 | 30.67 | 30.72 | 30.06 | 30.22 | 210,271 | -0.65(-2.11%) |
Sep 30, 2009 | 31.31 | 31.35 | 30.34 | 30.87 | 197,233 | -0.42(-1.33%) |
Sep 29, 2009 | 31.60 | 31.83 | 31.25 | 31.29 | 161,344 | -0.38(-1.20%) |
Sep 28, 2009 | 30.91 | 31.88 | 30.89 | 31.66 | 120,624 | +0.87(+2.82%) |
Sep 25, 2009 | 31.15 | 31.16 | 30.60 | 30.80 | 142,632 | -0.47(-1.50%) |
Sep 24, 2009 | 31.78 | 31.79 | 30.95 | 31.27 | 161,493 | -0.45(-1.43%) |
Sep 23, 2009 | 31.88 | 32.29 | 31.43 | 31.72 | 246,503 | -0.17(-0.54%) |
Sep 22, 2009 | 32.40 | 32.40 | 31.76 | 31.89 | 248,602 | -0.23(-0.70%) |
Sep 21, 2009 | 32.19 | 32.63 | 31.97 | 32.12 | 296,346 | -0.45(-1.39%) |
Sep 18, 2009 | 32.99 | 33.09 | 32.50 | 32.57 | 668,685 | -0.33(-1.02%) |
Sep 17, 2009 | 32.44 | 33.17 | 32.44 | 32.90 | 296,936 | +0.75(+2.32%) |
Sep 16, 2009 | 32.20 | 32.40 | 31.99 | 32.16 | 236,514 | -0.02(-0.07%) |
Sep 15, 2009 | 31.84 | 32.21 | 31.73 | 32.18 | 197,180 | +0.18(+0.57%) |
Sep 14, 2009 | 31.61 | 32.09 | 31.60 | 32.00 | 504,402 | +0.23(+0.71%) |
Sep 11, 2009 | 31.61 | 32.38 | 31.53 | 31.77 | 204,546 | +0.12(+0.37%) |
Sep 10, 2009 | 31.15 | 31.66 | 30.99 | 31.66 | 266,179 | +0.38(+1.21%) |
Sep 09, 2009 | 30.62 | 31.33 | 30.62 | 31.28 | 270,151 | +0.54(+1.77%) |
Sep 08, 2009 | 30.39 | 30.73 | 30.32 | 30.73 | 207,175 | +0.55(+1.83%) |
Sep 04, 2009 | 29.32 | 30.41 | 29.21 | 30.18 | 329,874 | +0.88(+2.99%) |
Sep 03, 2009 | 28.73 | 29.32 | 28.67 | 29.30 | 458,405 | +0.60(+2.08%) |
Sep 02, 2009 | 28.97 | 29.13 | 28.68 | 28.71 | 168,609 | -0.43(-1.49%) |
Sep 01, 2009 | 29.28 | 29.77 | 28.92 | 29.14 | 339,151 | -0.32(-1.07%) |
Aug 31, 2009 | 29.86 | 30.06 | 29.26 | 29.46 | 293,507 | -0.61(-2.02%) |
Aug 28, 2009 | 30.53 | 30.71 | 29.86 | 30.06 | 143,388 | -0.27(-0.89%) |
Aug 27, 2009 | 30.34 | 30.83 | 29.93 | 30.34 | 158,964 | +0.00(+0.00%) |
Aug 26, 2009 | 30.62 | 30.83 | 30.18 | 30.34 | 103,980 | -0.28(-0.92%) |
Aug 25, 2009 | 30.67 | 31.03 | 30.56 | 30.62 | 140,232 | -0.01(-0.03%) |
Aug 24, 2009 | 30.26 | 30.71 | 30.26 | 30.62 | 158,978 | +0.39(+1.29%) |
Aug 21, 2009 | 29.51 | 30.34 | 29.36 | 30.24 | 337,994 | +1.01(+3.47%) |
Aug 20, 2009 | 28.77 | 29.24 | 28.72 | 29.22 | 95,358 | +0.44(+1.54%) |
Aug 19, 2009 | 28.19 | 28.79 | 28.07 | 28.78 | 157,809 | +0.28(+0.98%) |
Aug 18, 2009 | 28.54 | 29.04 | 28.41 | 28.50 | 168,534 | +0.26(+0.93%) |
Aug 17, 2009 | 28.36 | 28.63 | 28.11 | 28.24 | 146,650 | -0.68(-2.35%) |
Aug 14, 2009 | 29.58 | 29.72 | 28.55 | 28.92 | 203,027 | -0.68(-2.29%) |
Aug 13, 2009 | 29.77 | 29.90 | 29.40 | 29.59 | 136,483 | -0.14(-0.49%) |
Aug 12, 2009 | 29.58 | 29.99 | 29.58 | 29.74 | 413,841 | +0.25(+0.86%) |
Aug 11, 2009 | 29.90 | 29.94 | 29.39 | 29.49 | 138,342 | -0.51(-1.69%) |
Aug 10, 2009 | 30.08 | 30.20 | 29.82 | 29.99 | 136,440 | -0.37(-1.22%) |
Aug 07, 2009 | 30.11 | 30.65 | 29.90 | 30.36 | 460,173 | +0.62(+2.10%) |
Aug 06, 2009 | 29.90 | 29.98 | 29.53 | 29.74 | 356,387 | -0.11(-0.36%) |
Aug 05, 2009 | 30.92 | 30.92 | 29.70 | 29.85 | 275,640 | -0.87(-2.83%) |
Aug 04, 2009 | 30.51 | 30.84 | 30.30 | 30.72 | 197,067 | +0.05(+0.18%) |