Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 33.37 | 34.00 | 32.59 | 32.59 | 16,864 | +0.83(+2.61%) |
Oct 29, 2009 | 31.41 | 32.33 | 31.41 | 31.76 | 2,208 | +0.40(+1.28%) |
Oct 28, 2009 | 31.11 | 31.88 | 30.97 | 31.36 | 9,279 | -0.14(-0.44%) |
Oct 27, 2009 | 31.29 | 31.50 | 30.75 | 31.50 | 16,695 | +1.40(+4.65%) |
Oct 26, 2009 | 30.21 | 30.50 | 30.00 | 30.10 | 6,118 | +0.10(+0.33%) |
Oct 23, 2009 | 30.79 | 30.01 | 30.00 | 30.00 | 3,155 | -0.47(-1.54%) |
Oct 22, 2009 | 29.95 | 30.55 | 29.95 | 30.47 | 2,290 | +0.27(+0.89%) |
Oct 21, 2009 | 29.79 | 30.60 | 29.79 | 30.20 | 8,438 | +0.80(+2.72%) |
Oct 20, 2009 | 29.35 | 29.73 | 29.40 | 29.40 | 2,200 | +0.20(+0.68%) |
Oct 19, 2009 | 29.45 | 29.48 | 29.09 | 29.20 | 3,456 | -0.25(-0.85%) |
Oct 16, 2009 | 29.16 | 29.47 | 29.10 | 29.45 | 2,033 | +0.25(+0.86%) |
Oct 15, 2009 | 29.20 | 29.20 | 29.20 | 29.20 | 631 | +0.08(+0.27%) |
Oct 14, 2009 | 29.69 | 29.75 | 29.12 | 29.12 | 2,063 | -0.18(-0.61%) |
Oct 13, 2009 | 29.95 | 29.95 | 29.15 | 29.30 | 4,023 | -0.59(-1.97%) |
Oct 09, 2009 | 29.90 | 29.90 | 29.60 | 29.89 | 573 | -0.01(-0.03%) |
Oct 08, 2009 | 29.77 | 30.00 | 29.74 | 29.90 | 5,015 | +0.65(+2.22%) |
Oct 07, 2009 | 29.75 | 29.75 | 29.11 | 29.25 | 9,857 | -0.51(-1.71%) |
Oct 06, 2009 | 30.01 | 30.01 | 29.59 | 29.76 | 3,855 | -0.77(-2.52%) |
Oct 05, 2009 | 30.29 | 30.53 | 30.29 | 30.53 | 2,200 | +0.28(+0.93%) |
Oct 02, 2009 | 30.31 | 30.31 | 30.00 | 30.25 | 1,162 | -0.22(-0.72%) |
Oct 01, 2009 | 31.32 | 31.32 | 30.47 | 30.47 | 1,171 | -0.83(-2.65%) |
Sep 30, 2009 | 31.07 | 31.46 | 31.07 | 31.30 | 558 | +0.23(+0.74%) |
Sep 29, 2009 | 31.00 | 31.60 | 31.00 | 31.07 | 5,900 | +0.03(+0.10%) |
Sep 28, 2009 | 31.00 | 31.38 | 30.73 | 31.04 | 2,339 | -0.29(-0.93%) |
Sep 25, 2009 | 31.62 | 31.62 | 30.82 | 31.33 | 6,537 | +0.06(+0.19%) |
Sep 24, 2009 | 31.55 | 31.55 | 30.97 | 31.27 | 2,431 | -0.01(-0.03%) |
Sep 23, 2009 | 31.70 | 31.70 | 31.28 | 31.28 | 730 | -0.72(-2.25%) |
Sep 22, 2009 | 31.56 | 32.14 | 31.49 | 32.00 | 2,190 | +0.62(+1.98%) |
Sep 21, 2009 | 32.00 | 32.00 | 31.38 | 31.38 | 965 | -0.88(-2.73%) |
Sep 18, 2009 | 32.59 | 32.59 | 32.26 | 32.26 | 1,019 | +0.00(+0.00%) |
Sep 17, 2009 | 32.50 | 32.60 | 32.26 | 32.26 | 801 | +0.23(+0.72%) |
Sep 16, 2009 | 31.90 | 32.15 | 31.90 | 32.03 | 650 | -0.34(-1.05%) |
Sep 15, 2009 | 32.77 | 32.77 | 31.81 | 32.37 | 4,354 | -0.13(-0.40%) |
Sep 14, 2009 | 32.92 | 32.93 | 32.50 | 32.50 | 2,322 | -0.03(-0.09%) |
Sep 11, 2009 | 32.25 | 33.10 | 32.25 | 32.53 | 2,000 | +0.38(+1.18%) |
Sep 10, 2009 | 32.15 | 32.15 | 32.15 | 32.15 | 600 | +0.00(+0.00%) |
Sep 09, 2009 | 32.18 | 32.18 | 32.00 | 32.15 | 1,100 | +0.37(+1.16%) |
Sep 08, 2009 | 32.79 | 33.05 | 31.78 | 31.78 | 2,749 | -0.62(-1.91%) |
Sep 04, 2009 | 31.70 | 32.40 | 31.70 | 32.40 | 2,535 | +0.43(+1.35%) |
Sep 03, 2009 | 31.81 | 32.25 | 31.81 | 31.97 | 1,400 | -0.12(-0.37%) |
Sep 02, 2009 | 31.60 | 32.09 | 31.60 | 32.09 | 1,655 | +0.33(+1.04%) |
Sep 01, 2009 | 31.65 | 31.80 | 31.51 | 31.76 | 1,520 | -0.14(-0.44%) |
Aug 31, 2009 | 32.49 | 32.49 | 31.50 | 31.90 | 2,728 | +0.40(+1.27%) |
Aug 28, 2009 | 31.53 | 31.53 | 31.50 | 31.50 | 857 | -0.03(-0.10%) |
Aug 27, 2009 | 31.68 | 31.68 | 31.50 | 31.53 | 932 | -0.35(-1.10%) |
Aug 26, 2009 | 31.84 | 31.97 | 31.84 | 31.88 | 1,135 | +0.62(+1.98%) |
Aug 25, 2009 | 31.75 | 31.75 | 31.26 | 31.26 | 660 | -0.29(-0.92%) |
Aug 24, 2009 | 31.75 | 31.84 | 31.50 | 31.55 | 980 | -0.20(-0.63%) |
Aug 21, 2009 | 31.45 | 31.75 | 31.45 | 31.75 | 460 | -0.13(-0.41%) |
Aug 20, 2009 | 31.80 | 31.88 | 31.80 | 31.88 | 997 | +0.28(+0.89%) |
Aug 19, 2009 | 32.10 | 32.10 | 31.44 | 31.60 | 1,415 | -0.55(-1.71%) |
Aug 18, 2009 | 32.15 | 32.15 | 32.15 | 32.15 | 338 | -0.35(-1.08%) |
Aug 17, 2009 | 32.30 | 32.50 | 31.99 | 32.50 | 4,380 | -0.30(-0.91%) |
Aug 14, 2009 | 32.45 | 32.80 | 31.80 | 32.80 | 4,295 | +0.25(+0.77%) |
Aug 13, 2009 | 31.90 | 32.69 | 31.90 | 32.55 | 1,513 | +0.57(+1.78%) |
Aug 12, 2009 | 31.70 | 32.00 | 31.70 | 31.98 | 1,375 | +0.48(+1.52%) |
Aug 11, 2009 | 31.35 | 31.50 | 31.35 | 31.50 | 2,433 | +0.15(+0.48%) |
Aug 10, 2009 | 31.15 | 31.35 | 31.00 | 31.35 | 1,502 | +0.33(+1.06%) |
Aug 07, 2009 | 31.00 | 31.02 | 31.00 | 31.02 | 300 | -0.06(-0.19%) |
Aug 06, 2009 | 31.20 | 31.24 | 30.94 | 31.08 | 1,989 | -0.02(-0.06%) |
Aug 05, 2009 | 31.60 | 31.60 | 31.10 | 31.10 | 1,134 | -0.45(-1.43%) |