Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 27.22 | 28.25 | 26.69 | 28.22 | 7,138 | +1.07(+3.93%) |
Sep 29, 2009 | 26.88 | 27.26 | 25.80 | 27.16 | 12,687 | +0.28(+1.03%) |
Sep 28, 2009 | 27.10 | 27.72 | 26.88 | 26.88 | 4,787 | -0.01(-0.03%) |
Sep 25, 2009 | 26.98 | 27.69 | 26.88 | 26.89 | 7,119 | -0.18(-0.66%) |
Sep 24, 2009 | 28.01 | 28.22 | 26.26 | 27.07 | 21,991 | -0.94(-3.36%) |
Sep 23, 2009 | 27.96 | 28.21 | 27.04 | 28.01 | 12,737 | -0.04(-0.13%) |
Sep 22, 2009 | 28.03 | 28.48 | 28.00 | 28.05 | 7,870 | +0.18(+0.64%) |
Sep 21, 2009 | 27.78 | 28.14 | 27.49 | 27.87 | 1,774 | -0.23(-0.83%) |
Sep 18, 2009 | 27.91 | 28.30 | 27.82 | 28.10 | 909 | +0.03(+0.10%) |
Sep 17, 2009 | 28.17 | 28.42 | 27.78 | 28.07 | 19,457 | -0.17(-0.60%) |
Sep 16, 2009 | 28.74 | 28.74 | 26.88 | 28.24 | 15,758 | -0.14(-0.48%) |
Sep 15, 2009 | 28.01 | 28.38 | 27.30 | 28.38 | 4,281 | +0.16(+0.57%) |
Sep 14, 2009 | 24.65 | 28.22 | 24.64 | 28.22 | 17,795 | +0.65(+2.34%) |
Sep 11, 2009 | 28.05 | 28.05 | 27.33 | 27.57 | 33,882 | -0.45(-1.60%) |
Sep 10, 2009 | 27.34 | 28.03 | 26.88 | 28.02 | 13,744 | +0.82(+3.00%) |
Sep 09, 2009 | 27.25 | 28.00 | 26.97 | 27.20 | 10,922 | +0.20(+0.73%) |
Sep 08, 2009 | 26.48 | 27.22 | 25.78 | 27.01 | 10,335 | +0.66(+2.52%) |
Sep 04, 2009 | 24.91 | 26.63 | 24.86 | 26.34 | 9,821 | +1.43(+5.76%) |
Sep 03, 2009 | 25.12 | 25.22 | 24.73 | 24.91 | 18,907 | -0.16(-0.64%) |
Sep 02, 2009 | 26.09 | 26.21 | 25.04 | 25.07 | 20,423 | -0.91(-3.52%) |
Sep 01, 2009 | 27.34 | 27.51 | 25.75 | 25.98 | 17,380 | -1.34(-4.92%) |
Aug 31, 2009 | 28.09 | 28.09 | 26.16 | 27.33 | 22,290 | -1.17(-4.12%) |
Aug 28, 2009 | 29.52 | 29.60 | 28.46 | 28.50 | 9,940 | -1.10(-3.71%) |
Aug 27, 2009 | 28.96 | 29.82 | 28.22 | 29.60 | 14,475 | +0.39(+1.33%) |
Aug 26, 2009 | 28.90 | 29.33 | 27.58 | 29.21 | 14,183 | +0.00(+0.00%) |
Aug 25, 2009 | 30.28 | 30.33 | 29.15 | 29.21 | 12,073 | -1.20(-3.95%) |
Aug 24, 2009 | 30.19 | 31.14 | 30.10 | 30.41 | 17,391 | -0.13(-0.44%) |
Aug 21, 2009 | 30.45 | 31.62 | 30.45 | 30.55 | 10,027 | +0.43(+1.43%) |
Aug 20, 2009 | 30.50 | 30.50 | 29.37 | 30.12 | 8,441 | -0.47(-1.55%) |
Aug 19, 2009 | 29.56 | 30.86 | 29.53 | 30.59 | 7,923 | +1.11(+3.77%) |
Aug 18, 2009 | 28.46 | 29.68 | 28.28 | 29.48 | 5,245 | +0.58(+2.02%) |
Aug 17, 2009 | 28.91 | 29.57 | 27.42 | 28.90 | 20,335 | -0.77(-2.60%) |
Aug 14, 2009 | 30.46 | 30.46 | 29.65 | 29.67 | 7,524 | -0.73(-2.39%) |
Aug 13, 2009 | 31.09 | 31.09 | 30.15 | 30.39 | 9,870 | -0.70(-2.25%) |
Aug 12, 2009 | 30.23 | 31.36 | 29.86 | 31.09 | 9,167 | +0.63(+2.06%) |
Aug 11, 2009 | 31.17 | 31.17 | 30.29 | 30.46 | 7,451 | -0.45(-1.45%) |
Aug 10, 2009 | 31.00 | 31.35 | 30.91 | 30.91 | 2,901 | -0.29(-0.92%) |
Aug 07, 2009 | 31.63 | 31.94 | 30.69 | 31.20 | 69,406 | -0.56(-1.78%) |
Aug 06, 2009 | 31.05 | 32.21 | 30.46 | 31.76 | 10,401 | +0.91(+2.94%) |
Aug 05, 2009 | 30.99 | 31.21 | 30.15 | 30.86 | 3,180 | -0.25(-0.82%) |
Aug 04, 2009 | 32.17 | 32.17 | 29.87 | 31.11 | 20,225 | -1.15(-3.56%) |
Aug 03, 2009 | 31.36 | 32.26 | 31.03 | 32.26 | 8,083 | +1.34(+4.35%) |
Jul 31, 2009 | 29.57 | 31.10 | 29.48 | 30.91 | 12,276 | +1.14(+3.82%) |
Jul 30, 2009 | 31.81 | 31.87 | 29.57 | 29.77 | 9,356 | -1.36(-4.37%) |
Jul 29, 2009 | 32.13 | 32.13 | 29.06 | 31.14 | 8,029 | -1.00(-3.12%) |
Jul 28, 2009 | 32.75 | 32.75 | 31.65 | 32.14 | 6,584 | -0.56(-1.73%) |
Jul 27, 2009 | 32.71 | 33.17 | 32.48 | 32.70 | 4,326 | +0.10(+0.30%) |
Jul 24, 2009 | 32.17 | 33.12 | 31.72 | 32.61 | 611 | +0.77(+2.42%) |
Jul 23, 2009 | 31.42 | 32.03 | 31.20 | 31.84 | 21,740 | +0.70(+2.24%) |
Jul 22, 2009 | 31.36 | 31.58 | 30.79 | 31.14 | 27,115 | -0.30(-0.94%) |
Jul 21, 2009 | 31.08 | 31.67 | 31.08 | 31.43 | 5,822 | +0.42(+1.36%) |
Jul 20, 2009 | 30.86 | 31.20 | 30.24 | 31.01 | 8,431 | +0.20(+0.64%) |
Jul 17, 2009 | 29.70 | 30.91 | 29.70 | 30.81 | 15,345 | +1.12(+3.76%) |
Jul 16, 2009 | 29.85 | 30.02 | 29.39 | 29.70 | 11,959 | -0.18(-0.61%) |
Jul 15, 2009 | 29.28 | 30.21 | 29.28 | 29.88 | 24,190 | +0.29(+0.97%) |
Jul 14, 2009 | 28.74 | 29.66 | 28.74 | 29.60 | 13,727 | +0.41(+1.41%) |
Jul 13, 2009 | 28.90 | 29.20 | 28.54 | 29.18 | 2,343 | +0.11(+0.37%) |
Jul 10, 2009 | 29.35 | 29.57 | 29.00 | 29.08 | 6,870 | -0.04(-0.15%) |
Jul 09, 2009 | 29.12 | 29.39 | 28.93 | 29.12 | 7,123 | +0.43(+1.50%) |
Jul 08, 2009 | 28.81 | 28.92 | 27.54 | 28.69 | 7,533 | -0.04(-0.16%) |
Jul 07, 2009 | 28.54 | 28.79 | 27.66 | 28.74 | 5,915 | -0.27(-0.94%) |
Jul 06, 2009 | 28.54 | 29.04 | 28.14 | 29.01 | 4,798 | +0.55(+1.93%) |
Jul 02, 2009 | 29.57 | 29.57 | 27.39 | 28.46 | 6,194 | -1.61(-5.36%) |