Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 31.31 | 31.35 | 30.34 | 30.87 | 197,233 | -0.42(-1.33%) |
Sep 29, 2009 | 31.60 | 31.83 | 31.25 | 31.29 | 161,344 | -0.38(-1.20%) |
Sep 28, 2009 | 30.91 | 31.88 | 30.89 | 31.66 | 120,624 | +0.87(+2.82%) |
Sep 25, 2009 | 31.15 | 31.16 | 30.60 | 30.80 | 142,632 | -0.47(-1.50%) |
Sep 24, 2009 | 31.78 | 31.79 | 30.95 | 31.27 | 161,493 | -0.45(-1.43%) |
Sep 23, 2009 | 31.88 | 32.29 | 31.43 | 31.72 | 246,503 | -0.17(-0.54%) |
Sep 22, 2009 | 32.40 | 32.40 | 31.76 | 31.89 | 248,602 | -0.23(-0.70%) |
Sep 21, 2009 | 32.19 | 32.63 | 31.97 | 32.12 | 296,346 | -0.45(-1.39%) |
Sep 18, 2009 | 32.99 | 33.09 | 32.50 | 32.57 | 668,685 | -0.33(-1.02%) |
Sep 17, 2009 | 32.44 | 33.17 | 32.44 | 32.90 | 296,936 | +0.75(+2.32%) |
Sep 16, 2009 | 32.20 | 32.40 | 31.99 | 32.16 | 236,514 | -0.02(-0.07%) |
Sep 15, 2009 | 31.84 | 32.21 | 31.73 | 32.18 | 197,180 | +0.18(+0.57%) |
Sep 14, 2009 | 31.61 | 32.09 | 31.60 | 32.00 | 504,402 | +0.23(+0.71%) |
Sep 11, 2009 | 31.61 | 32.38 | 31.53 | 31.77 | 204,546 | +0.12(+0.37%) |
Sep 10, 2009 | 31.15 | 31.66 | 30.99 | 31.66 | 266,179 | +0.38(+1.21%) |
Sep 09, 2009 | 30.62 | 31.33 | 30.62 | 31.28 | 270,151 | +0.54(+1.77%) |
Sep 08, 2009 | 30.39 | 30.73 | 30.32 | 30.73 | 207,175 | +0.55(+1.83%) |
Sep 04, 2009 | 29.32 | 30.41 | 29.21 | 30.18 | 329,874 | +0.88(+2.99%) |
Sep 03, 2009 | 28.73 | 29.32 | 28.67 | 29.30 | 458,405 | +0.60(+2.08%) |
Sep 02, 2009 | 28.97 | 29.13 | 28.68 | 28.71 | 168,609 | -0.43(-1.49%) |
Sep 01, 2009 | 29.28 | 29.77 | 28.92 | 29.14 | 339,151 | -0.32(-1.07%) |
Aug 31, 2009 | 29.86 | 30.06 | 29.26 | 29.46 | 293,507 | -0.61(-2.02%) |
Aug 28, 2009 | 30.53 | 30.71 | 29.86 | 30.06 | 143,388 | -0.27(-0.89%) |
Aug 27, 2009 | 30.34 | 30.83 | 29.93 | 30.34 | 158,964 | +0.00(+0.00%) |
Aug 26, 2009 | 30.62 | 30.83 | 30.18 | 30.34 | 103,980 | -0.28(-0.92%) |
Aug 25, 2009 | 30.67 | 31.03 | 30.56 | 30.62 | 140,232 | -0.01(-0.03%) |
Aug 24, 2009 | 30.26 | 30.71 | 30.26 | 30.62 | 158,978 | +0.39(+1.29%) |
Aug 21, 2009 | 29.51 | 30.34 | 29.36 | 30.24 | 337,994 | +1.01(+3.47%) |
Aug 20, 2009 | 28.77 | 29.24 | 28.72 | 29.22 | 95,358 | +0.44(+1.54%) |
Aug 19, 2009 | 28.19 | 28.79 | 28.07 | 28.78 | 157,809 | +0.28(+0.98%) |
Aug 18, 2009 | 28.54 | 29.04 | 28.41 | 28.50 | 168,534 | +0.26(+0.93%) |
Aug 17, 2009 | 28.36 | 28.63 | 28.11 | 28.24 | 146,650 | -0.68(-2.35%) |
Aug 14, 2009 | 29.58 | 29.72 | 28.55 | 28.92 | 203,027 | -0.68(-2.29%) |
Aug 13, 2009 | 29.77 | 29.90 | 29.40 | 29.59 | 136,483 | -0.14(-0.49%) |
Aug 12, 2009 | 29.58 | 29.99 | 29.58 | 29.74 | 413,841 | +0.25(+0.86%) |
Aug 11, 2009 | 29.90 | 29.94 | 29.39 | 29.49 | 138,342 | -0.51(-1.69%) |
Aug 10, 2009 | 30.08 | 30.20 | 29.82 | 29.99 | 136,440 | -0.37(-1.22%) |
Aug 07, 2009 | 30.11 | 30.65 | 29.90 | 30.36 | 460,173 | +0.62(+2.10%) |
Aug 06, 2009 | 29.90 | 29.98 | 29.53 | 29.74 | 356,387 | -0.11(-0.36%) |
Aug 05, 2009 | 30.92 | 30.92 | 29.70 | 29.85 | 275,640 | -0.87(-2.83%) |
Aug 04, 2009 | 30.51 | 30.84 | 30.30 | 30.72 | 197,067 | +0.05(+0.18%) |
Aug 03, 2009 | 30.28 | 30.81 | 29.94 | 30.66 | 198,932 | +0.79(+2.63%) |
Jul 31, 2009 | 30.24 | 30.50 | 29.86 | 29.87 | 174,352 | -0.60(-1.96%) |
Jul 30, 2009 | 29.67 | 30.70 | 29.53 | 30.47 | 252,771 | +1.29(+4.43%) |
Jul 29, 2009 | 29.53 | 29.56 | 28.89 | 29.18 | 243,349 | -0.51(-1.71%) |
Jul 28, 2009 | 29.67 | 29.96 | 29.10 | 29.68 | 372,441 | -0.67(-2.21%) |
Jul 27, 2009 | 30.11 | 30.35 | 29.61 | 30.35 | 182,394 | +0.05(+0.15%) |
Jul 24, 2009 | 29.91 | 30.46 | 29.79 | 30.31 | 328 | +0.09(+0.30%) |
Jul 23, 2009 | 29.03 | 30.24 | 28.80 | 30.22 | 335,374 | +1.05(+3.60%) |
Jul 22, 2009 | 28.79 | 29.47 | 28.65 | 29.17 | 169,026 | +0.14(+0.47%) |
Jul 21, 2009 | 28.76 | 29.04 | 28.43 | 29.03 | 198,216 | +0.35(+1.23%) |
Jul 20, 2009 | 27.94 | 28.70 | 27.81 | 28.68 | 186,095 | +0.76(+2.72%) |
Jul 17, 2009 | 28.15 | 28.28 | 27.71 | 27.92 | 148,728 | -0.14(-0.52%) |
Jul 16, 2009 | 27.40 | 28.17 | 27.40 | 28.07 | 161,038 | +0.56(+2.04%) |
Jul 15, 2009 | 26.65 | 27.50 | 26.46 | 27.50 | 218,483 | +1.18(+4.50%) |
Jul 14, 2009 | 25.91 | 26.37 | 25.79 | 26.32 | 133,179 | +0.49(+1.89%) |
Jul 13, 2009 | 25.35 | 25.83 | 25.33 | 25.83 | 268,674 | +0.45(+1.78%) |
Jul 10, 2009 | 25.14 | 25.51 | 25.09 | 25.38 | 203,710 | +0.14(+0.57%) |
Jul 09, 2009 | 25.31 | 25.45 | 25.06 | 25.23 | 210,267 | +0.09(+0.36%) |
Jul 08, 2009 | 25.59 | 25.71 | 24.89 | 25.14 | 251,599 | -0.30(-1.17%) |
Jul 07, 2009 | 26.31 | 26.46 | 25.44 | 25.44 | 170,431 | -0.78(-2.97%) |
Jul 06, 2009 | 26.03 | 26.38 | 26.00 | 26.22 | 578,989 | -0.01(-0.03%) |
Jul 02, 2009 | 26.62 | 26.65 | 26.08 | 26.23 | 250,012 | -0.99(-3.65%) |