Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 30.36 | 30.37 | 29.86 | 30.19 | 65,015 | -0.04(-0.12%) |
Sep 29, 2009 | 30.17 | 30.34 | 30.04 | 30.23 | 181,561 | +0.03(+0.08%) |
Sep 28, 2009 | 29.86 | 30.34 | 29.86 | 30.20 | 79,197 | +0.38(+1.28%) |
Sep 25, 2009 | 29.89 | 30.05 | 29.74 | 29.82 | 55,647 | -0.16(-0.52%) |
Sep 24, 2009 | 30.43 | 30.57 | 29.82 | 29.97 | 294,653 | -0.33(-1.08%) |
Sep 23, 2009 | 30.80 | 30.87 | 30.30 | 30.30 | 205,263 | -0.36(-1.16%) |
Sep 22, 2009 | 30.66 | 30.73 | 30.50 | 30.66 | 172,151 | +0.36(+1.17%) |
Sep 21, 2009 | 30.23 | 30.35 | 30.06 | 30.30 | 55,656 | -0.26(-0.85%) |
Sep 18, 2009 | 30.53 | 30.65 | 30.40 | 30.56 | 1,904,017 | +0.04(+0.12%) |
Sep 17, 2009 | 30.62 | 31.23 | 30.37 | 30.52 | 74,403 | -0.09(-0.29%) |
Sep 16, 2009 | 30.46 | 30.64 | 30.25 | 30.61 | 211,967 | +0.55(+1.82%) |
Sep 15, 2009 | 29.95 | 30.15 | 29.78 | 30.06 | 2,545,625 | +0.12(+0.40%) |
Sep 14, 2009 | 29.50 | 29.99 | 29.40 | 29.94 | 82,408 | +0.07(+0.22%) |
Sep 11, 2009 | 30.02 | 30.06 | 29.80 | 29.88 | 70,134 | -0.04(-0.12%) |
Sep 10, 2009 | 29.61 | 29.92 | 29.47 | 29.92 | 593,848 | +0.33(+1.13%) |
Sep 09, 2009 | 29.49 | 29.70 | 29.39 | 29.58 | 127,373 | +0.29(+0.99%) |
Sep 08, 2009 | 29.46 | 29.51 | 29.22 | 29.29 | 940,499 | +0.46(+1.59%) |
Sep 04, 2009 | 28.57 | 28.89 | 28.44 | 28.83 | 40,047 | +0.40(+1.41%) |
Sep 03, 2009 | 28.37 | 28.43 | 28.20 | 28.43 | 39,716 | +0.23(+0.81%) |
Sep 02, 2009 | 28.00 | 28.32 | 27.91 | 28.20 | 118,155 | +0.02(+0.08%) |
Sep 01, 2009 | 28.77 | 28.98 | 28.15 | 28.18 | 75,589 | -0.61(-2.11%) |
Aug 31, 2009 | 28.96 | 28.96 | 28.69 | 28.79 | 62,212 | -0.33(-1.14%) |
Aug 28, 2009 | 29.27 | 29.38 | 28.98 | 29.12 | 314,513 | +0.00(+0.00%) |
Aug 27, 2009 | 29.05 | 29.21 | 28.65 | 29.12 | 134,498 | +0.10(+0.33%) |
Aug 26, 2009 | 28.90 | 29.04 | 28.77 | 29.03 | 105,846 | -0.10(-0.33%) |
Aug 25, 2009 | 29.26 | 29.38 | 29.07 | 29.12 | 184,805 | +0.13(+0.43%) |
Aug 24, 2009 | 29.12 | 29.26 | 28.92 | 29.00 | 135,951 | +0.00(+0.00%) |
Aug 21, 2009 | 28.71 | 29.04 | 28.71 | 29.00 | 102,692 | +0.57(+2.01%) |
Aug 20, 2009 | 28.18 | 28.53 | 28.18 | 28.43 | 90,409 | +0.27(+0.97%) |
Aug 19, 2009 | 27.63 | 28.22 | 27.63 | 28.15 | 114,744 | +0.31(+1.12%) |
Aug 18, 2009 | 27.63 | 27.98 | 27.63 | 27.84 | 195,845 | +0.32(+1.16%) |
Aug 17, 2009 | 27.84 | 28.14 | 27.41 | 27.52 | 198,835 | -0.90(-3.18%) |
Aug 14, 2009 | 28.72 | 28.74 | 28.17 | 28.43 | 98,580 | -0.26(-0.90%) |
Aug 13, 2009 | 28.65 | 28.72 | 28.36 | 28.69 | 290,529 | +0.33(+1.18%) |
Aug 12, 2009 | 28.02 | 28.54 | 28.02 | 28.35 | 312,285 | +0.32(+1.14%) |
Aug 11, 2009 | 28.24 | 28.24 | 27.92 | 28.03 | 474,920 | -0.25(-0.89%) |
Aug 10, 2009 | 28.40 | 28.44 | 28.15 | 28.29 | 208,270 | -0.21(-0.75%) |
Aug 07, 2009 | 28.60 | 28.66 | 28.28 | 28.50 | 171,087 | +0.21(+0.76%) |
Aug 06, 2009 | 28.61 | 28.61 | 28.09 | 28.29 | 162,151 | -0.19(-0.68%) |
Aug 05, 2009 | 28.58 | 28.59 | 28.20 | 28.48 | 116,802 | -0.08(-0.29%) |
Aug 04, 2009 | 28.38 | 28.64 | 28.34 | 28.56 | 84,110 | -0.07(-0.23%) |
Aug 03, 2009 | 28.47 | 28.66 | 28.31 | 28.63 | 1,002,889 | +0.67(+2.38%) |
Jul 31, 2009 | 28.00 | 28.14 | 27.77 | 27.96 | 309,987 | +0.15(+0.53%) |
Jul 30, 2009 | 27.71 | 28.01 | 27.69 | 27.81 | 788,860 | +0.54(+1.98%) |
Jul 29, 2009 | 27.32 | 27.43 | 27.14 | 27.27 | 535,095 | -0.21(-0.76%) |
Jul 28, 2009 | 27.50 | 27.60 | 27.26 | 27.48 | 107,952 | -0.16(-0.59%) |
Jul 27, 2009 | 27.55 | 27.72 | 27.40 | 27.64 | 213,458 | +0.07(+0.27%) |
Jul 24, 2009 | 27.35 | 27.57 | 27.22 | 27.57 | 402,742 | +0.12(+0.43%) |
Jul 23, 2009 | 26.94 | 27.57 | 26.92 | 27.45 | 460,911 | +0.66(+2.46%) |
Jul 22, 2009 | 26.63 | 27.00 | 26.63 | 26.79 | 69,659 | -0.10(-0.36%) |
Jul 21, 2009 | 26.97 | 27.04 | 26.56 | 26.89 | 312,102 | +0.12(+0.44%) |
Jul 20, 2009 | 26.61 | 26.80 | 26.46 | 26.77 | 168,103 | +0.51(+1.95%) |
Jul 17, 2009 | 26.20 | 26.32 | 26.12 | 26.26 | 80,427 | +0.00(+0.00%) |
Jul 16, 2009 | 26.00 | 26.37 | 25.92 | 26.26 | 419,822 | +0.21(+0.83%) |
Jul 15, 2009 | 25.66 | 26.11 | 25.61 | 26.04 | 97,204 | +0.90(+3.57%) |
Jul 14, 2009 | 25.13 | 25.22 | 24.99 | 25.14 | 179,352 | +0.20(+0.80%) |
Jul 13, 2009 | 24.63 | 25.00 | 24.35 | 24.94 | 29,861 | +0.41(+1.69%) |
Jul 10, 2009 | 24.37 | 24.64 | 24.34 | 24.53 | 69,181 | -0.21(-0.84%) |
Jul 09, 2009 | 24.76 | 24.86 | 24.60 | 24.74 | 157,837 | +0.21(+0.88%) |
Jul 08, 2009 | 24.54 | 24.70 | 24.19 | 24.52 | 68,624 | -0.07(-0.27%) |
Jul 07, 2009 | 25.06 | 25.06 | 24.56 | 24.59 | 159,457 | -0.50(-2.01%) |
Jul 06, 2009 | 24.99 | 25.09 | 24.80 | 25.09 | 115,608 | -0.02(-0.09%) |
Jul 02, 2009 | 25.51 | 25.52 | 25.10 | 25.11 | 573,504 | -0.79(-3.03%) |