Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 32.64 | 32.64 | 31.27 | 31.40 | 125,794 | -1.23(-3.76%) |
Oct 29, 2009 | 32.94 | 33.18 | 32.30 | 32.63 | 156,234 | +0.11(+0.34%) |
Oct 28, 2009 | 33.46 | 33.59 | 32.40 | 32.52 | 96,427 | -0.92(-2.75%) |
Oct 27, 2009 | 33.33 | 33.67 | 33.25 | 33.43 | 159,340 | +0.01(+0.03%) |
Oct 26, 2009 | 34.09 | 34.44 | 33.33 | 33.42 | 110,395 | -0.46(-1.37%) |
Oct 23, 2009 | 33.91 | 33.99 | 33.75 | 33.89 | 86,214 | -0.27(-0.78%) |
Oct 22, 2009 | 33.99 | 34.17 | 33.79 | 34.15 | 79,750 | +0.29(+0.86%) |
Oct 21, 2009 | 34.13 | 34.46 | 33.75 | 33.86 | 60,531 | -0.15(-0.45%) |
Oct 20, 2009 | 34.01 | 34.21 | 33.89 | 34.02 | 91,969 | -0.25(-0.73%) |
Oct 19, 2009 | 33.69 | 34.64 | 33.69 | 34.27 | 54,545 | +0.45(+1.32%) |
Oct 16, 2009 | 34.04 | 34.04 | 33.60 | 33.82 | 53,213 | -0.40(-1.18%) |
Oct 15, 2009 | 33.74 | 34.22 | 33.73 | 34.22 | 70,655 | +0.21(+0.63%) |
Oct 14, 2009 | 33.02 | 34.02 | 32.93 | 34.01 | 180,999 | +0.99(+3.01%) |
Oct 13, 2009 | 32.85 | 33.17 | 32.73 | 33.01 | 61,949 | -0.09(-0.26%) |
Oct 12, 2009 | 33.00 | 33.20 | 32.82 | 33.10 | 43,564 | +0.07(+0.21%) |
Oct 09, 2009 | 32.83 | 33.27 | 32.60 | 33.03 | 68,937 | +0.09(+0.29%) |
Oct 08, 2009 | 33.32 | 33.32 | 32.88 | 32.94 | 92,319 | -0.29(-0.88%) |
Oct 07, 2009 | 32.17 | 33.24 | 32.03 | 33.23 | 147,599 | +0.85(+2.62%) |
Oct 06, 2009 | 31.87 | 32.69 | 31.87 | 32.38 | 112,823 | +0.64(+2.03%) |
Oct 05, 2009 | 31.01 | 31.80 | 30.59 | 31.74 | 191,134 | +0.81(+2.61%) |
Oct 02, 2009 | 32.10 | 32.19 | 30.93 | 30.93 | 243,441 | -1.42(-4.38%) |
Oct 01, 2009 | 33.17 | 33.29 | 32.10 | 32.34 | 137,930 | -1.17(-3.48%) |
Sep 30, 2009 | 33.66 | 33.89 | 33.12 | 33.51 | 89,673 | -0.27(-0.79%) |
Sep 29, 2009 | 34.42 | 34.69 | 33.70 | 33.78 | 99,454 | -0.78(-2.26%) |
Sep 28, 2009 | 33.99 | 34.56 | 33.67 | 34.56 | 163,636 | +0.84(+2.49%) |
Sep 25, 2009 | 33.60 | 34.12 | 33.04 | 33.72 | 71,672 | +0.19(+0.56%) |
Sep 24, 2009 | 33.65 | 33.93 | 33.07 | 33.53 | 88,174 | -0.21(-0.61%) |
Sep 23, 2009 | 34.39 | 34.51 | 33.66 | 33.73 | 73,894 | -0.41(-1.21%) |
Sep 22, 2009 | 34.02 | 34.50 | 34.02 | 34.15 | 121,866 | +0.00(+0.00%) |
Sep 21, 2009 | 33.88 | 34.25 | 33.66 | 34.15 | 70,164 | -0.09(-0.25%) |
Sep 18, 2009 | 34.31 | 34.69 | 34.00 | 34.23 | 131,474 | +0.24(+0.71%) |
Sep 17, 2009 | 34.68 | 34.74 | 33.62 | 33.99 | 154,112 | -0.72(-2.06%) |
Sep 16, 2009 | 34.69 | 35.05 | 34.48 | 34.71 | 70,571 | +0.36(+1.04%) |
Sep 15, 2009 | 33.34 | 34.44 | 33.17 | 34.35 | 112,840 | +0.90(+2.69%) |
Sep 14, 2009 | 33.51 | 33.91 | 33.29 | 33.45 | 105,071 | -0.40(-1.19%) |
Sep 11, 2009 | 33.35 | 33.96 | 33.30 | 33.85 | 126,089 | +0.40(+1.21%) |
Sep 10, 2009 | 32.92 | 33.65 | 32.89 | 33.45 | 134,410 | +0.39(+1.17%) |
Sep 09, 2009 | 32.60 | 33.17 | 32.56 | 33.06 | 116,614 | +0.23(+0.71%) |
Sep 08, 2009 | 32.34 | 33.17 | 32.32 | 32.83 | 127,888 | +0.69(+2.16%) |
Sep 04, 2009 | 31.00 | 32.25 | 31.00 | 32.14 | 89,066 | +1.10(+3.54%) |
Sep 03, 2009 | 30.84 | 31.28 | 30.73 | 31.04 | 91,434 | +0.18(+0.58%) |
Sep 02, 2009 | 30.56 | 31.12 | 30.34 | 30.86 | 147,906 | -0.02(-0.06%) |
Sep 01, 2009 | 31.24 | 31.82 | 30.73 | 30.88 | 220,657 | -0.44(-1.40%) |
Aug 31, 2009 | 32.24 | 32.29 | 31.01 | 31.31 | 116,952 | -1.14(-3.51%) |
Aug 28, 2009 | 31.22 | 32.88 | 30.86 | 32.46 | 422,957 | +1.57(+5.08%) |
Aug 27, 2009 | 30.72 | 30.99 | 29.99 | 30.89 | 149,750 | -0.03(-0.08%) |
Aug 26, 2009 | 30.71 | 30.93 | 30.41 | 30.91 | 96,953 | +0.00(+0.00%) |
Aug 25, 2009 | 30.95 | 31.47 | 30.85 | 30.91 | 100,330 | -0.03(-0.08%) |
Aug 24, 2009 | 30.91 | 31.25 | 30.59 | 30.94 | 120,272 | +0.29(+0.95%) |
Aug 21, 2009 | 30.05 | 31.03 | 29.96 | 30.65 | 147,437 | +0.67(+2.23%) |
Aug 20, 2009 | 29.87 | 30.29 | 29.65 | 29.98 | 167,555 | +0.00(+0.00%) |
Aug 19, 2009 | 29.90 | 30.46 | 29.72 | 29.98 | 111,887 | -0.27(-0.88%) |
Aug 18, 2009 | 29.75 | 30.46 | 29.75 | 30.24 | 148,942 | +0.52(+1.76%) |
Aug 17, 2009 | 29.08 | 30.19 | 29.04 | 29.72 | 216,381 | +0.27(+0.90%) |
Aug 14, 2009 | 29.84 | 29.84 | 29.20 | 29.45 | 71,595 | -0.32(-1.07%) |
Aug 13, 2009 | 29.51 | 30.20 | 29.51 | 29.77 | 132,684 | +0.26(+0.87%) |
Aug 12, 2009 | 29.67 | 29.87 | 29.28 | 29.51 | 268,899 | -0.11(-0.38%) |
Aug 11, 2009 | 30.28 | 30.55 | 29.59 | 29.63 | 139,660 | -1.17(-3.79%) |
Aug 10, 2009 | 30.71 | 30.89 | 30.24 | 30.79 | 161,294 | +0.07(+0.22%) |
Aug 07, 2009 | 30.97 | 31.22 | 30.41 | 30.72 | 72,489 | -0.11(-0.36%) |
Aug 06, 2009 | 31.90 | 31.90 | 30.64 | 30.83 | 147,828 | +0.22(+0.73%) |
Aug 05, 2009 | 30.90 | 31.15 | 29.88 | 30.61 | 140,818 | -0.12(-0.39%) |
Aug 04, 2009 | 30.51 | 31.25 | 30.38 | 30.73 | 108,433 | -0.06(-0.19%) |