Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 29.10 | 29.74 | 28.15 | 28.77 | 91,649 | -1.59(-5.24%) |
Oct 29, 2009 | 29.50 | 30.45 | 29.50 | 30.36 | 26,598 | +0.41(+1.37%) |
Oct 28, 2009 | 30.45 | 30.90 | 29.85 | 29.95 | 35,398 | -0.94(-3.04%) |
Oct 27, 2009 | 31.25 | 31.25 | 30.65 | 30.89 | 52,089 | -0.11(-0.35%) |
Oct 26, 2009 | 32.70 | 32.70 | 31.00 | 31.00 | 44,384 | -1.44(-4.44%) |
Oct 23, 2009 | 32.55 | 32.65 | 32.25 | 32.44 | 16,187 | -0.33(-1.01%) |
Oct 22, 2009 | 32.65 | 33.00 | 32.48 | 32.77 | 21,863 | -0.73(-2.18%) |
Oct 21, 2009 | 33.33 | 33.95 | 33.10 | 33.50 | 11,433 | +0.55(+1.67%) |
Oct 20, 2009 | 32.65 | 33.25 | 32.50 | 32.95 | 26,241 | -0.75(-2.23%) |
Oct 19, 2009 | 33.05 | 33.88 | 32.68 | 33.70 | 23,326 | +1.13(+3.47%) |
Oct 16, 2009 | 33.10 | 33.10 | 32.50 | 32.57 | 19,568 | -0.23(-0.70%) |
Oct 15, 2009 | 33.90 | 33.90 | 32.80 | 32.80 | 88,019 | -0.73(-2.17%) |
Oct 14, 2009 | 33.60 | 34.00 | 33.40 | 33.53 | 24,490 | +0.43(+1.29%) |
Oct 13, 2009 | 33.10 | 33.15 | 32.60 | 33.10 | 25,239 | +0.90(+2.80%) |
Oct 12, 2009 | 32.43 | 32.43 | 32.05 | 32.20 | 19,487 | +0.00(+0.00%) |
Oct 09, 2009 | 32.45 | 32.45 | 31.85 | 32.20 | 13,287 | -0.10(-0.31%) |
Oct 08, 2009 | 32.05 | 32.49 | 31.15 | 32.30 | 38,786 | +1.15(+3.69%) |
Oct 07, 2009 | 30.90 | 31.30 | 30.75 | 31.15 | 15,133 | +0.69(+2.27%) |
Oct 06, 2009 | 29.25 | 30.65 | 27.40 | 30.46 | 67,427 | +1.85(+6.47%) |
Oct 05, 2009 | 27.70 | 28.85 | 27.70 | 28.61 | 25,887 | +1.11(+4.04%) |
Oct 02, 2009 | 27.15 | 27.64 | 27.10 | 27.50 | 73,282 | -0.44(-1.57%) |
Oct 01, 2009 | 28.40 | 28.85 | 27.75 | 27.94 | 16,848 | -0.55(-1.93%) |
Sep 30, 2009 | 28.50 | 28.50 | 27.81 | 28.49 | 42,058 | +0.46(+1.64%) |
Sep 29, 2009 | 27.82 | 28.19 | 27.60 | 28.03 | 22,503 | +0.28(+1.01%) |
Sep 28, 2009 | 27.60 | 27.99 | 27.37 | 27.75 | 12,359 | -0.89(-3.11%) |
Sep 25, 2009 | 28.50 | 28.97 | 28.47 | 28.64 | 23,430 | +0.14(+0.49%) |
Sep 24, 2009 | 29.25 | 29.85 | 28.30 | 28.50 | 29,581 | -1.05(-3.55%) |
Sep 23, 2009 | 29.65 | 30.25 | 29.50 | 29.55 | 34,088 | -0.34(-1.14%) |
Sep 22, 2009 | 29.75 | 29.90 | 29.20 | 29.89 | 51,900 | +1.49(+5.25%) |
Sep 21, 2009 | 28.65 | 28.65 | 28.15 | 28.40 | 13,254 | -0.90(-3.07%) |
Sep 18, 2009 | 29.60 | 30.20 | 29.30 | 29.30 | 24,136 | -1.25(-4.09%) |
Sep 17, 2009 | 30.60 | 31.00 | 30.38 | 30.55 | 60,393 | -0.60(-1.93%) |
Sep 16, 2009 | 30.30 | 31.20 | 30.30 | 31.15 | 65,771 | +1.75(+5.95%) |
Sep 15, 2009 | 28.50 | 29.40 | 28.50 | 29.40 | 34,378 | +0.34(+1.17%) |
Sep 14, 2009 | 28.90 | 29.40 | 28.90 | 29.06 | 19,492 | -0.79(-2.65%) |
Sep 11, 2009 | 29.90 | 30.00 | 29.50 | 29.85 | 67,721 | +0.60(+2.05%) |
Sep 10, 2009 | 29.10 | 29.40 | 28.55 | 29.25 | 24,405 | -0.15(-0.51%) |
Sep 09, 2009 | 29.62 | 29.75 | 29.21 | 29.40 | 35,491 | +0.60(+2.08%) |
Sep 08, 2009 | 29.20 | 29.40 | 28.75 | 28.80 | 48,972 | +1.75(+6.47%) |
Sep 04, 2009 | 27.15 | 27.15 | 26.60 | 27.05 | 16,067 | -0.35(-1.28%) |
Sep 03, 2009 | 26.51 | 27.45 | 26.51 | 27.40 | 124,908 | +2.11(+8.34%) |
Sep 02, 2009 | 24.30 | 25.30 | 24.30 | 25.29 | 90,049 | +1.08(+4.46%) |
Sep 01, 2009 | 24.65 | 25.25 | 24.15 | 24.21 | 31,735 | -0.76(-3.04%) |
Aug 31, 2009 | 24.77 | 25.05 | 24.76 | 24.97 | 30,315 | +0.37(+1.50%) |
Aug 28, 2009 | 24.45 | 25.09 | 24.40 | 24.60 | 25,723 | -0.20(-0.81%) |
Aug 27, 2009 | 24.45 | 25.05 | 24.35 | 24.80 | 32,589 | +0.95(+3.98%) |
Aug 26, 2009 | 24.05 | 24.40 | 23.75 | 23.85 | 20,891 | -0.30(-1.24%) |
Aug 25, 2009 | 24.10 | 24.61 | 24.03 | 24.15 | 14,728 | -0.23(-0.94%) |
Aug 24, 2009 | 24.90 | 24.90 | 24.30 | 24.38 | 60,504 | +0.13(+0.54%) |
Aug 21, 2009 | 23.60 | 24.50 | 23.60 | 24.25 | 36,777 | +0.05(+0.21%) |
Aug 20, 2009 | 23.80 | 24.30 | 23.60 | 24.20 | 24,569 | +0.20(+0.83%) |
Aug 19, 2009 | 23.85 | 24.05 | 23.29 | 24.00 | 24,070 | -0.45(-1.84%) |
Aug 18, 2009 | 24.15 | 24.61 | 24.15 | 24.45 | 20,944 | +0.20(+0.82%) |
Aug 17, 2009 | 24.40 | 24.40 | 23.50 | 24.25 | 14,656 | +0.12(+0.50%) |
Aug 14, 2009 | 24.35 | 24.45 | 24.13 | 24.13 | 11,583 | -0.63(-2.54%) |
Aug 13, 2009 | 25.25 | 25.25 | 24.60 | 24.76 | 24,874 | +0.06(+0.24%) |
Aug 12, 2009 | 24.05 | 24.78 | 23.80 | 24.70 | 67,128 | +0.48(+1.98%) |
Aug 11, 2009 | 24.45 | 24.80 | 24.10 | 24.22 | 645,889 | -0.73(-2.93%) |
Aug 10, 2009 | 24.82 | 25.00 | 24.75 | 24.95 | 566,527 | -0.42(-1.66%) |
Aug 07, 2009 | 25.55 | 25.65 | 25.10 | 25.37 | 64,779 | -0.11(-0.43%) |
Aug 06, 2009 | 25.70 | 25.85 | 25.16 | 25.48 | 100,462 | -0.21(-0.82%) |
Aug 05, 2009 | 26.00 | 26.00 | 25.44 | 25.69 | 12,109 | -0.91(-3.42%) |
Aug 04, 2009 | 26.00 | 26.60 | 26.00 | 26.60 | 23,752 | +1.05(+4.11%) |