Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 30.65 | 31.20 | 29.79 | 30.92 | 301,617 | +0.47(+1.53%) |
Sep 29, 2009 | 30.47 | 30.71 | 30.06 | 30.45 | 133,345 | -0.01(-0.02%) |
Sep 28, 2009 | 30.52 | 30.68 | 30.27 | 30.46 | 175,360 | +0.12(+0.39%) |
Sep 25, 2009 | 30.77 | 31.41 | 30.23 | 30.34 | 315,983 | -0.32(-1.04%) |
Sep 24, 2009 | 31.21 | 31.21 | 30.17 | 30.66 | 342,438 | -0.44(-1.41%) |
Sep 23, 2009 | 32.46 | 32.46 | 31.10 | 31.10 | 243,864 | -1.25(-3.87%) |
Sep 22, 2009 | 31.80 | 32.36 | 31.48 | 32.35 | 354,543 | +0.33(+1.02%) |
Sep 21, 2009 | 31.66 | 32.42 | 31.66 | 32.02 | 502,020 | +0.07(+0.22%) |
Sep 18, 2009 | 31.45 | 32.00 | 31.16 | 31.95 | 515,654 | +0.57(+1.82%) |
Sep 17, 2009 | 30.75 | 31.54 | 30.67 | 31.38 | 569,731 | +0.46(+1.48%) |
Sep 16, 2009 | 30.75 | 31.27 | 30.38 | 30.93 | 497,468 | +0.54(+1.78%) |
Sep 15, 2009 | 29.94 | 30.42 | 29.72 | 30.38 | 570,826 | +0.48(+1.60%) |
Sep 14, 2009 | 29.36 | 30.10 | 29.36 | 29.90 | 454,244 | +0.22(+0.75%) |
Sep 11, 2009 | 29.31 | 30.13 | 29.19 | 29.68 | 530,099 | +0.29(+0.99%) |
Sep 10, 2009 | 28.31 | 29.81 | 28.31 | 29.39 | 492,571 | +1.22(+4.34%) |
Sep 09, 2009 | 27.41 | 28.87 | 27.41 | 28.17 | 933,072 | +0.76(+2.76%) |
Sep 08, 2009 | 27.43 | 27.75 | 27.10 | 27.41 | 623,820 | -0.09(-0.33%) |
Sep 04, 2009 | 27.33 | 27.60 | 27.10 | 27.50 | 414,673 | -0.05(-0.18%) |
Sep 03, 2009 | 27.59 | 27.76 | 27.23 | 27.55 | 451,199 | +0.10(+0.38%) |
Sep 02, 2009 | 27.22 | 27.62 | 26.87 | 27.44 | 456,716 | -0.12(-0.43%) |
Sep 01, 2009 | 28.73 | 29.66 | 27.42 | 27.56 | 1,013,919 | -1.47(-5.05%) |
Aug 31, 2009 | 29.72 | 29.72 | 28.94 | 29.03 | 419,573 | -0.85(-2.84%) |
Aug 28, 2009 | 30.70 | 30.91 | 29.28 | 29.88 | 429,254 | -0.85(-2.76%) |
Aug 27, 2009 | 31.00 | 31.10 | 30.19 | 30.72 | 622,030 | -0.48(-1.54%) |
Aug 26, 2009 | 31.00 | 31.91 | 30.76 | 31.20 | 914,407 | +0.07(+0.22%) |
Aug 25, 2009 | 30.98 | 31.27 | 30.62 | 31.13 | 578,753 | +0.72(+2.35%) |
Aug 24, 2009 | 30.28 | 30.95 | 30.06 | 30.42 | 782,031 | +0.39(+1.30%) |
Aug 21, 2009 | 29.29 | 30.22 | 29.09 | 30.03 | 404,740 | +0.96(+3.30%) |
Aug 20, 2009 | 28.57 | 29.29 | 28.48 | 29.07 | 525,601 | +0.51(+1.78%) |
Aug 19, 2009 | 27.98 | 28.69 | 27.81 | 28.56 | 434,619 | +0.19(+0.69%) |
Aug 18, 2009 | 27.98 | 28.43 | 27.65 | 28.37 | 335,092 | +1.51(+5.61%) |
Aug 17, 2009 | 27.49 | 27.61 | 26.51 | 26.86 | 534,897 | -0.93(-3.35%) |
Aug 14, 2009 | 28.43 | 28.60 | 27.63 | 27.79 | 543,346 | -0.97(-3.38%) |
Aug 13, 2009 | 28.15 | 28.83 | 27.46 | 28.76 | 643,499 | +1.00(+3.60%) |
Aug 12, 2009 | 27.92 | 28.29 | 27.65 | 27.76 | 491,200 | -0.20(-0.72%) |
Aug 11, 2009 | 28.64 | 28.76 | 27.73 | 27.97 | 528,132 | -0.84(-2.92%) |
Aug 10, 2009 | 30.04 | 30.04 | 28.78 | 28.81 | 318,883 | -1.43(-4.73%) |
Aug 07, 2009 | 29.97 | 30.98 | 29.95 | 30.24 | 377,800 | +0.12(+0.39%) |
Aug 06, 2009 | 31.07 | 31.83 | 29.91 | 30.12 | 986,764 | +0.50(+1.69%) |
Aug 05, 2009 | 29.13 | 29.85 | 28.17 | 29.62 | 421,391 | +0.79(+2.72%) |
Aug 04, 2009 | 27.80 | 29.02 | 27.62 | 28.83 | 374,212 | +0.81(+2.88%) |
Aug 03, 2009 | 28.26 | 28.67 | 27.94 | 28.03 | 411,595 | -0.15(-0.52%) |
Jul 31, 2009 | 28.29 | 28.60 | 27.97 | 28.17 | 388,791 | -0.04(-0.15%) |
Jul 30, 2009 | 27.97 | 28.90 | 27.88 | 28.22 | 418,986 | -1.22(-4.16%) |
Jul 29, 2009 | 29.98 | 30.09 | 29.31 | 29.44 | 364,401 | -0.74(-2.46%) |
Jul 28, 2009 | 29.47 | 30.20 | 29.26 | 30.18 | 359,136 | +0.58(+1.95%) |
Jul 27, 2009 | 29.86 | 30.00 | 29.31 | 29.61 | 207,781 | -0.24(-0.81%) |
Jul 24, 2009 | 29.13 | 29.91 | 29.06 | 29.85 | 5,298 | +0.66(+2.26%) |
Jul 23, 2009 | 28.15 | 29.19 | 27.98 | 29.19 | 395,080 | +1.08(+3.83%) |
Jul 22, 2009 | 28.67 | 28.87 | 27.90 | 28.11 | 382,514 | -0.59(-2.06%) |
Jul 21, 2009 | 29.89 | 29.97 | 28.29 | 28.70 | 335,901 | -0.92(-3.10%) |
Jul 20, 2009 | 28.86 | 29.70 | 28.42 | 29.62 | 607,749 | +1.11(+3.90%) |
Jul 17, 2009 | 28.10 | 28.61 | 27.63 | 28.51 | 333,246 | +0.35(+1.23%) |
Jul 16, 2009 | 28.67 | 28.73 | 27.40 | 28.16 | 407,242 | -0.49(-1.72%) |
Jul 15, 2009 | 28.14 | 28.84 | 27.60 | 28.65 | 543,880 | +0.90(+3.23%) |
Jul 14, 2009 | 28.01 | 28.10 | 27.26 | 27.76 | 794,174 | -1.41(-4.84%) |
Jul 13, 2009 | 28.62 | 29.33 | 28.33 | 29.17 | 609,655 | +0.68(+2.39%) |
Jul 10, 2009 | 27.78 | 28.60 | 27.45 | 28.49 | 199,466 | +0.30(+1.06%) |
Jul 09, 2009 | 28.26 | 28.54 | 27.61 | 28.19 | 251,873 | -0.10(-0.37%) |
Jul 08, 2009 | 28.77 | 29.01 | 27.68 | 28.29 | 374,485 | -0.28(-1.00%) |
Jul 07, 2009 | 28.92 | 29.00 | 28.31 | 28.58 | 374,136 | -0.50(-1.72%) |
Jul 06, 2009 | 28.32 | 29.17 | 28.15 | 29.08 | 797,274 | +0.90(+3.18%) |
Jul 02, 2009 | 28.16 | 28.59 | 27.65 | 28.18 | 519,125 | -0.45(-1.58%) |