Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 27.67 | 27.97 | 26.85 | 27.29 | 114,700 | -0.53(-1.92%) |
Oct 29, 2009 | 27.94 | 28.35 | 27.60 | 27.82 | 66,795 | +0.17(+0.63%) |
Oct 28, 2009 | 28.28 | 28.46 | 27.37 | 27.65 | 78,978 | -0.72(-2.54%) |
Oct 27, 2009 | 28.73 | 29.14 | 28.35 | 28.36 | 69,088 | -0.17(-0.61%) |
Oct 26, 2009 | 29.40 | 29.86 | 28.37 | 28.54 | 92,167 | -0.75(-2.55%) |
Oct 23, 2009 | 30.11 | 30.71 | 29.15 | 29.29 | 71,315 | -0.49(-1.63%) |
Oct 22, 2009 | 29.62 | 30.21 | 29.10 | 29.77 | 44,622 | +0.04(+0.13%) |
Oct 21, 2009 | 30.05 | 30.60 | 29.43 | 29.73 | 81,533 | -0.39(-1.29%) |
Oct 20, 2009 | 30.17 | 30.60 | 29.90 | 30.12 | 30,057 | -0.36(-1.18%) |
Oct 19, 2009 | 30.56 | 30.66 | 30.38 | 30.48 | 26,066 | +0.10(+0.32%) |
Oct 16, 2009 | 30.03 | 30.61 | 29.64 | 30.39 | 35,560 | +0.19(+0.64%) |
Oct 15, 2009 | 30.24 | 30.38 | 29.80 | 30.19 | 17,598 | -0.13(-0.42%) |
Oct 14, 2009 | 30.20 | 30.57 | 29.30 | 30.32 | 48,350 | +0.55(+1.86%) |
Oct 13, 2009 | 29.66 | 29.97 | 29.03 | 29.76 | 29,816 | -0.02(-0.07%) |
Oct 12, 2009 | 30.28 | 30.44 | 29.43 | 29.78 | 18,713 | -0.34(-1.13%) |
Oct 09, 2009 | 29.96 | 30.23 | 29.69 | 30.12 | 29,698 | +0.24(+0.81%) |
Oct 08, 2009 | 30.17 | 30.37 | 29.85 | 29.88 | 58,574 | -0.03(-0.10%) |
Oct 07, 2009 | 30.06 | 30.31 | 29.75 | 29.91 | 20,667 | -0.18(-0.61%) |
Oct 06, 2009 | 30.11 | 30.26 | 29.67 | 30.09 | 20,642 | +0.54(+1.84%) |
Oct 05, 2009 | 29.27 | 29.73 | 28.74 | 29.55 | 37,751 | +0.28(+0.96%) |
Oct 02, 2009 | 28.78 | 29.65 | 28.74 | 29.27 | 42,044 | +0.11(+0.37%) |
Oct 01, 2009 | 29.64 | 30.02 | 28.96 | 29.16 | 48,769 | -0.55(-1.86%) |
Sep 30, 2009 | 30.21 | 30.24 | 29.02 | 29.72 | 63,025 | -0.32(-1.07%) |
Sep 29, 2009 | 30.30 | 30.59 | 29.91 | 30.04 | 50,453 | -0.24(-0.80%) |
Sep 28, 2009 | 30.42 | 30.63 | 30.19 | 30.28 | 50,232 | +0.01(+0.03%) |
Sep 25, 2009 | 30.75 | 31.09 | 30.23 | 30.27 | 60,917 | -0.44(-1.42%) |
Sep 24, 2009 | 31.20 | 31.36 | 30.43 | 30.71 | 52,057 | -0.28(-0.91%) |
Sep 23, 2009 | 31.49 | 31.61 | 30.91 | 30.99 | 23,323 | -0.54(-1.73%) |
Sep 22, 2009 | 31.02 | 32.03 | 30.91 | 31.53 | 45,708 | +0.64(+2.08%) |
Sep 21, 2009 | 30.63 | 31.03 | 30.40 | 30.89 | 32,161 | +0.22(+0.73%) |
Sep 18, 2009 | 31.06 | 31.52 | 30.62 | 30.67 | 72,410 | -0.34(-1.10%) |
Sep 17, 2009 | 31.19 | 31.21 | 30.67 | 31.01 | 45,878 | -0.19(-0.62%) |
Sep 16, 2009 | 30.77 | 31.49 | 29.96 | 31.20 | 33,353 | +0.43(+1.39%) |
Sep 15, 2009 | 30.17 | 31.04 | 30.17 | 30.77 | 39,984 | +0.40(+1.31%) |
Sep 14, 2009 | 30.38 | 30.77 | 29.89 | 30.38 | 56,734 | -0.01(-0.03%) |
Sep 11, 2009 | 30.64 | 30.80 | 30.15 | 30.39 | 27,551 | -0.17(-0.57%) |
Sep 10, 2009 | 29.88 | 30.74 | 29.59 | 30.56 | 30,841 | +0.89(+3.01%) |
Sep 09, 2009 | 29.72 | 30.33 | 29.44 | 29.67 | 36,101 | +0.03(+0.10%) |
Sep 08, 2009 | 29.69 | 30.13 | 29.51 | 29.64 | 47,197 | +0.06(+0.20%) |
Sep 04, 2009 | 29.29 | 29.91 | 29.03 | 29.58 | 31,937 | +0.37(+1.26%) |
Sep 03, 2009 | 28.80 | 29.41 | 28.37 | 29.21 | 54,842 | +0.52(+1.79%) |
Sep 02, 2009 | 28.70 | 28.95 | 28.62 | 28.70 | 78,075 | +0.00(+0.00%) |
Sep 01, 2009 | 28.83 | 29.59 | 28.51 | 28.70 | 72,592 | -0.28(-0.97%) |
Aug 31, 2009 | 29.55 | 30.03 | 28.66 | 28.98 | 104,249 | -0.65(-2.20%) |
Aug 28, 2009 | 30.98 | 30.98 | 29.54 | 29.63 | 46,159 | -1.35(-4.36%) |
Aug 27, 2009 | 30.17 | 31.02 | 30.01 | 30.98 | 61,421 | +0.92(+3.07%) |
Aug 26, 2009 | 29.99 | 30.46 | 29.70 | 30.06 | 77,858 | +0.17(+0.55%) |
Aug 25, 2009 | 30.10 | 30.70 | 29.74 | 29.89 | 57,304 | +0.04(+0.13%) |
Aug 24, 2009 | 29.52 | 30.57 | 29.52 | 29.85 | 44,623 | +0.50(+1.69%) |
Aug 21, 2009 | 29.73 | 29.98 | 29.23 | 29.36 | 123,999 | +0.01(+0.03%) |
Aug 20, 2009 | 29.31 | 29.58 | 29.00 | 29.35 | 57,375 | +0.06(+0.20%) |
Aug 19, 2009 | 29.05 | 29.58 | 28.83 | 29.29 | 36,689 | +0.08(+0.27%) |
Aug 18, 2009 | 29.04 | 29.94 | 28.59 | 29.21 | 47,874 | +0.43(+1.49%) |
Aug 17, 2009 | 28.93 | 29.19 | 28.25 | 28.78 | 42,958 | -0.45(-1.53%) |
Aug 14, 2009 | 30.05 | 30.05 | 28.93 | 29.23 | 31,972 | -0.78(-2.59%) |
Aug 13, 2009 | 29.71 | 30.61 | 29.24 | 30.01 | 64,979 | +0.35(+1.18%) |
Aug 12, 2009 | 29.36 | 30.12 | 29.17 | 29.66 | 83,651 | +0.43(+1.46%) |
Aug 11, 2009 | 29.19 | 29.85 | 29.14 | 29.23 | 39,981 | -0.21(-0.73%) |
Aug 10, 2009 | 28.71 | 30.11 | 28.47 | 29.44 | 79,918 | +0.00(+0.00%) |
Aug 07, 2009 | 28.94 | 29.80 | 28.42 | 29.44 | 41,193 | +1.00(+3.52%) |
Aug 06, 2009 | 29.15 | 29.22 | 28.24 | 28.44 | 41,891 | -0.49(-1.68%) |
Aug 05, 2009 | 29.58 | 29.59 | 28.46 | 28.93 | 62,531 | -0.41(-1.39%) |
Aug 04, 2009 | 29.43 | 29.50 | 28.79 | 29.34 | 41,418 | -0.22(-0.76%) |