Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 30.52 | 30.69 | 29.46 | 29.94 | 334,175 | -0.61(-2.01%) |
Sep 29, 2009 | 30.64 | 30.84 | 30.33 | 30.55 | 155,594 | -0.11(-0.36%) |
Sep 28, 2009 | 30.18 | 30.90 | 30.13 | 30.66 | 141,374 | +0.49(+1.63%) |
Sep 25, 2009 | 30.31 | 30.64 | 30.08 | 30.17 | 219,096 | -0.32(-1.04%) |
Sep 24, 2009 | 31.41 | 31.44 | 30.14 | 30.48 | 382,825 | -0.82(-2.61%) |
Sep 23, 2009 | 31.61 | 31.88 | 31.15 | 31.30 | 422,105 | -0.34(-1.09%) |
Sep 22, 2009 | 31.82 | 31.93 | 31.47 | 31.65 | 146,696 | +0.08(+0.26%) |
Sep 21, 2009 | 31.90 | 32.12 | 31.48 | 31.56 | 260,145 | -0.72(-2.25%) |
Sep 18, 2009 | 32.35 | 32.56 | 32.16 | 32.29 | 363,375 | +0.16(+0.49%) |
Sep 17, 2009 | 32.33 | 32.81 | 32.06 | 32.13 | 353,237 | -0.17(-0.52%) |
Sep 16, 2009 | 32.11 | 32.43 | 31.83 | 32.30 | 250,574 | +0.20(+0.61%) |
Sep 15, 2009 | 31.63 | 32.11 | 31.63 | 32.10 | 141,144 | +0.49(+1.56%) |
Sep 14, 2009 | 31.44 | 31.73 | 31.09 | 31.61 | 175,250 | -0.01(-0.03%) |
Sep 11, 2009 | 31.68 | 32.05 | 31.41 | 31.62 | 303,502 | -0.11(-0.35%) |
Sep 10, 2009 | 30.83 | 31.75 | 30.57 | 31.73 | 289,707 | +0.80(+2.58%) |
Sep 09, 2009 | 30.60 | 31.13 | 30.50 | 30.93 | 909,689 | -0.17(-0.54%) |
Sep 08, 2009 | 30.47 | 31.21 | 30.47 | 31.10 | 376,072 | +0.78(+2.58%) |
Sep 04, 2009 | 29.88 | 30.51 | 29.65 | 30.32 | 277,789 | +0.44(+1.46%) |
Sep 03, 2009 | 29.51 | 29.90 | 29.40 | 29.88 | 538,979 | +0.50(+1.71%) |
Sep 02, 2009 | 29.13 | 29.59 | 28.90 | 29.38 | 296,691 | +0.17(+0.57%) |
Sep 01, 2009 | 29.51 | 30.11 | 29.12 | 29.21 | 551,497 | -0.63(-2.12%) |
Aug 31, 2009 | 30.22 | 30.65 | 29.60 | 29.84 | 430,308 | -0.75(-2.46%) |
Aug 28, 2009 | 30.20 | 30.93 | 29.99 | 30.60 | 543,833 | +0.56(+1.86%) |
Aug 27, 2009 | 29.81 | 30.06 | 29.41 | 30.04 | 300,887 | +0.34(+1.16%) |
Aug 26, 2009 | 29.37 | 29.89 | 29.22 | 29.69 | 422,745 | +0.30(+1.01%) |
Aug 25, 2009 | 29.92 | 30.17 | 29.32 | 29.40 | 328,787 | -0.29(-0.97%) |
Aug 24, 2009 | 30.01 | 30.16 | 29.55 | 29.68 | 410,977 | -0.22(-0.75%) |
Aug 21, 2009 | 30.21 | 30.45 | 29.71 | 29.91 | 360,315 | +0.24(+0.81%) |
Aug 20, 2009 | 29.06 | 29.69 | 29.02 | 29.67 | 230,442 | +0.61(+2.11%) |
Aug 19, 2009 | 28.64 | 29.28 | 28.53 | 29.05 | 167,290 | +0.06(+0.19%) |
Aug 18, 2009 | 28.62 | 29.03 | 28.00 | 29.00 | 539,658 | +0.45(+1.58%) |
Aug 17, 2009 | 28.67 | 28.89 | 28.28 | 28.55 | 386,369 | -0.93(-3.17%) |
Aug 14, 2009 | 29.36 | 29.51 | 29.00 | 29.48 | 331,431 | +0.04(+0.13%) |
Aug 13, 2009 | 30.17 | 30.23 | 29.15 | 29.44 | 336,461 | -0.54(-1.80%) |
Aug 12, 2009 | 29.29 | 30.42 | 29.28 | 29.98 | 448,826 | +0.81(+2.77%) |
Aug 11, 2009 | 29.23 | 29.41 | 29.08 | 29.17 | 358,836 | -0.40(-1.35%) |
Aug 10, 2009 | 29.05 | 29.65 | 29.04 | 29.57 | 255,116 | +0.15(+0.51%) |
Aug 07, 2009 | 29.02 | 29.55 | 28.83 | 29.42 | 252,205 | +0.89(+3.13%) |
Aug 06, 2009 | 28.60 | 28.89 | 28.17 | 28.53 | 226,436 | +0.20(+0.72%) |
Aug 05, 2009 | 28.79 | 28.94 | 28.04 | 28.33 | 344,507 | -0.26(-0.91%) |
Aug 04, 2009 | 28.20 | 28.81 | 28.20 | 28.59 | 254,782 | +0.22(+0.78%) |
Aug 03, 2009 | 27.59 | 28.41 | 27.46 | 28.36 | 423,185 | +0.94(+3.42%) |
Jul 31, 2009 | 27.59 | 27.95 | 27.40 | 27.43 | 588,182 | -0.34(-1.24%) |
Jul 30, 2009 | 27.77 | 28.21 | 27.41 | 27.77 | 269,963 | +0.40(+1.46%) |
Jul 29, 2009 | 27.58 | 27.65 | 27.18 | 27.37 | 188,948 | -0.39(-1.41%) |
Jul 28, 2009 | 27.38 | 27.76 | 27.05 | 27.76 | 276,692 | +0.47(+1.74%) |
Jul 27, 2009 | 27.35 | 27.49 | 27.08 | 27.29 | 233,356 | -0.29(-1.04%) |
Jul 24, 2009 | 27.37 | 27.71 | 27.30 | 27.57 | 327,427 | +0.07(+0.24%) |
Jul 23, 2009 | 26.42 | 27.56 | 26.30 | 27.51 | 487,387 | +0.99(+3.75%) |
Jul 22, 2009 | 26.34 | 26.95 | 26.00 | 26.52 | 936,327 | -0.03(-0.11%) |
Jul 21, 2009 | 27.10 | 27.19 | 26.33 | 26.54 | 264,030 | -0.44(-1.62%) |
Jul 20, 2009 | 26.76 | 27.13 | 26.68 | 26.98 | 432,760 | +0.29(+1.08%) |
Jul 17, 2009 | 27.12 | 27.33 | 26.65 | 26.69 | 296,382 | -0.35(-1.31%) |
Jul 16, 2009 | 26.16 | 27.10 | 25.97 | 27.04 | 541,395 | +0.74(+2.83%) |
Jul 15, 2009 | 24.84 | 26.30 | 24.61 | 26.30 | 655,466 | +1.78(+7.28%) |
Jul 14, 2009 | 24.08 | 24.56 | 23.86 | 24.52 | 254,189 | +0.44(+1.81%) |
Jul 13, 2009 | 23.50 | 24.13 | 23.47 | 24.08 | 314,276 | +0.33(+1.37%) |
Jul 10, 2009 | 23.73 | 24.17 | 23.57 | 23.75 | 407,882 | -0.07(-0.27%) |
Jul 09, 2009 | 23.45 | 24.01 | 23.26 | 23.82 | 294,327 | +0.46(+1.95%) |
Jul 08, 2009 | 24.02 | 24.18 | 23.19 | 23.36 | 731,008 | -0.61(-2.56%) |
Jul 07, 2009 | 24.79 | 24.86 | 23.91 | 23.98 | 626,299 | -0.55(-2.24%) |
Jul 06, 2009 | 24.81 | 24.81 | 23.92 | 24.53 | 625,625 | -0.33(-1.35%) |
Jul 02, 2009 | 25.74 | 25.74 | 24.30 | 24.86 | 903,749 | -1.97(-7.34%) |