Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 28.56 | 28.60 | 27.81 | 27.84 | 600,233 | -0.76(-2.66%) |
Oct 29, 2009 | 28.49 | 28.91 | 28.33 | 28.60 | 803,846 | +0.32(+1.14%) |
Oct 28, 2009 | 28.99 | 29.28 | 28.13 | 28.28 | 690,460 | -0.98(-3.36%) |
Oct 27, 2009 | 29.61 | 29.76 | 29.10 | 29.26 | 531,346 | -0.21(-0.73%) |
Oct 26, 2009 | 29.53 | 30.18 | 29.28 | 29.48 | 799,268 | -0.09(-0.31%) |
Oct 23, 2009 | 29.57 | 29.68 | 29.49 | 29.57 | 889,208 | -0.15(-0.50%) |
Oct 22, 2009 | 29.35 | 30.08 | 28.82 | 29.72 | 613,958 | +0.45(+1.53%) |
Oct 21, 2009 | 30.32 | 30.59 | 28.98 | 29.27 | 946,547 | -0.87(-2.88%) |
Oct 20, 2009 | 30.26 | 30.58 | 30.06 | 30.14 | 1,290,697 | -0.41(-1.35%) |
Oct 19, 2009 | 30.00 | 30.73 | 29.92 | 30.55 | 898,518 | +0.53(+1.76%) |
Oct 16, 2009 | 29.68 | 30.08 | 29.31 | 30.02 | 785,006 | +0.17(+0.55%) |
Oct 15, 2009 | 29.39 | 29.99 | 29.26 | 29.86 | 339,065 | +0.34(+1.15%) |
Oct 14, 2009 | 29.47 | 29.63 | 29.13 | 29.52 | 203,881 | +0.41(+1.42%) |
Oct 13, 2009 | 29.09 | 29.40 | 28.87 | 29.10 | 591,389 | -0.10(-0.34%) |
Oct 12, 2009 | 29.47 | 29.54 | 29.03 | 29.20 | 336,159 | +0.05(+0.17%) |
Oct 09, 2009 | 29.11 | 29.66 | 28.93 | 29.15 | 275,478 | -0.10(-0.34%) |
Oct 08, 2009 | 28.53 | 29.60 | 28.53 | 29.25 | 782,943 | +0.84(+2.94%) |
Oct 07, 2009 | 28.51 | 28.73 | 27.99 | 28.42 | 467,329 | -0.23(-0.81%) |
Oct 06, 2009 | 28.72 | 29.07 | 28.38 | 28.65 | 381,776 | +0.20(+0.70%) |
Oct 05, 2009 | 28.20 | 28.67 | 27.91 | 28.45 | 394,136 | +0.55(+1.96%) |
Oct 02, 2009 | 28.39 | 28.78 | 27.89 | 27.91 | 570,677 | -0.77(-2.68%) |
Oct 01, 2009 | 29.63 | 29.82 | 28.65 | 28.67 | 465,689 | -1.19(-3.99%) |
Sep 30, 2009 | 30.55 | 30.67 | 29.46 | 29.87 | 423,935 | -0.60(-1.95%) |
Sep 29, 2009 | 30.19 | 30.78 | 29.94 | 30.46 | 567,384 | +0.26(+0.87%) |
Sep 28, 2009 | 29.87 | 30.60 | 29.77 | 30.20 | 202,749 | +0.36(+1.22%) |
Sep 25, 2009 | 30.11 | 30.46 | 29.55 | 29.83 | 380,179 | -0.36(-1.20%) |
Sep 24, 2009 | 30.20 | 30.61 | 29.92 | 30.20 | 530,321 | +0.02(+0.06%) |
Sep 23, 2009 | 30.59 | 30.75 | 29.85 | 30.18 | 644,605 | -0.31(-1.03%) |
Sep 22, 2009 | 31.18 | 31.36 | 30.47 | 30.49 | 443,828 | -0.52(-1.68%) |
Sep 21, 2009 | 30.96 | 31.28 | 30.47 | 31.01 | 288,577 | -0.20(-0.64%) |
Sep 18, 2009 | 31.01 | 31.25 | 30.56 | 31.21 | 801,431 | +0.44(+1.42%) |
Sep 17, 2009 | 30.97 | 31.44 | 30.67 | 30.78 | 318,771 | +0.19(+0.62%) |
Sep 16, 2009 | 30.46 | 31.14 | 30.30 | 30.58 | 582,051 | +0.17(+0.54%) |
Sep 15, 2009 | 30.39 | 30.58 | 30.02 | 30.42 | 346,083 | +0.28(+0.93%) |
Sep 14, 2009 | 29.77 | 30.39 | 29.50 | 30.14 | 411,630 | +0.12(+0.41%) |
Sep 11, 2009 | 29.78 | 30.30 | 29.63 | 30.01 | 929,175 | +0.58(+1.97%) |
Sep 10, 2009 | 28.96 | 29.45 | 28.68 | 29.44 | 581,813 | +0.52(+1.80%) |
Sep 09, 2009 | 29.27 | 29.27 | 28.71 | 28.91 | 810,928 | -0.37(-1.27%) |
Sep 08, 2009 | 29.53 | 29.77 | 29.01 | 29.29 | 842,136 | +0.07(+0.23%) |
Sep 04, 2009 | 29.63 | 29.63 | 29.01 | 29.22 | 486,874 | -0.17(-0.59%) |
Sep 03, 2009 | 29.43 | 29.58 | 28.82 | 29.39 | 446,643 | +0.15(+0.51%) |
Sep 02, 2009 | 29.58 | 29.66 | 29.04 | 29.25 | 660,043 | -0.14(-0.48%) |
Sep 01, 2009 | 29.62 | 30.92 | 29.15 | 29.39 | 537,282 | -0.28(-0.95%) |
Aug 31, 2009 | 30.41 | 30.46 | 29.49 | 29.67 | 341,212 | -0.99(-3.24%) |
Aug 28, 2009 | 30.78 | 30.97 | 30.14 | 30.66 | 269,006 | +0.22(+0.73%) |
Aug 27, 2009 | 30.82 | 30.83 | 29.91 | 30.44 | 298,425 | -0.18(-0.59%) |
Aug 26, 2009 | 30.64 | 31.25 | 30.14 | 30.62 | 416,907 | -0.14(-0.46%) |
Aug 25, 2009 | 30.52 | 31.33 | 30.41 | 30.76 | 472,600 | +0.27(+0.89%) |
Aug 24, 2009 | 30.12 | 30.58 | 29.49 | 30.49 | 634,255 | +0.69(+2.33%) |
Aug 21, 2009 | 29.39 | 29.90 | 29.19 | 29.79 | 295,894 | +0.74(+2.53%) |
Aug 20, 2009 | 28.48 | 29.24 | 28.48 | 29.06 | 458,230 | +0.38(+1.33%) |
Aug 19, 2009 | 28.36 | 28.91 | 28.12 | 28.67 | 217,695 | +0.07(+0.23%) |
Aug 18, 2009 | 28.06 | 28.66 | 27.91 | 28.61 | 224,410 | +0.71(+2.55%) |
Aug 17, 2009 | 28.05 | 28.16 | 27.65 | 27.90 | 271,160 | -0.83(-2.88%) |
Aug 14, 2009 | 29.45 | 29.45 | 28.34 | 28.72 | 217,516 | -0.76(-2.58%) |
Aug 13, 2009 | 29.39 | 29.50 | 28.53 | 29.49 | 253,919 | +0.36(+1.25%) |
Aug 12, 2009 | 28.80 | 29.49 | 28.62 | 29.12 | 286,540 | +0.53(+1.85%) |
Aug 11, 2009 | 28.95 | 29.01 | 28.34 | 28.59 | 237,619 | -0.50(-1.73%) |
Aug 10, 2009 | 29.47 | 29.47 | 28.72 | 29.10 | 311,222 | -0.57(-1.92%) |
Aug 07, 2009 | 29.31 | 29.76 | 29.11 | 29.67 | 598,405 | +0.72(+2.49%) |
Aug 06, 2009 | 29.34 | 29.35 | 28.73 | 28.95 | 455,729 | -0.11(-0.37%) |
Aug 05, 2009 | 29.55 | 29.64 | 28.69 | 29.06 | 253,586 | -0.41(-1.40%) |
Aug 04, 2009 | 29.22 | 29.72 | 28.89 | 29.47 | 668,526 | +0.12(+0.42%) |