Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 32.46 | 32.87 | 32.20 | 32.84 | 4,008 | +0.41(+1.26%) |
Sep 29, 2009 | 32.91 | 32.91 | 32.22 | 32.43 | 6,265 | +0.80(+2.54%) |
Sep 28, 2009 | 32.38 | 32.99 | 31.63 | 31.63 | 6,296 | -0.16(-0.49%) |
Sep 25, 2009 | 31.76 | 32.54 | 31.37 | 31.78 | 7,989 | +0.66(+2.11%) |
Sep 24, 2009 | 31.36 | 32.35 | 31.12 | 31.12 | 9,994 | -0.47(-1.48%) |
Sep 23, 2009 | 31.32 | 32.13 | 30.91 | 31.59 | 5,751 | +0.17(+0.55%) |
Sep 22, 2009 | 32.40 | 32.40 | 31.23 | 31.42 | 1,704 | -0.39(-1.21%) |
Sep 21, 2009 | 32.25 | 32.25 | 31.36 | 31.81 | 8,000 | -0.58(-1.80%) |
Sep 18, 2009 | 32.32 | 33.45 | 31.34 | 32.39 | 30,348 | +0.08(+0.25%) |
Sep 17, 2009 | 32.31 | 32.31 | 31.90 | 32.31 | 487 | +0.25(+0.77%) |
Sep 16, 2009 | 30.98 | 32.43 | 30.85 | 32.06 | 2,980 | +1.31(+4.27%) |
Sep 15, 2009 | 30.55 | 30.85 | 29.85 | 30.75 | 5,382 | +0.22(+0.73%) |
Sep 14, 2009 | 29.91 | 30.53 | 29.91 | 30.53 | 670 | +0.15(+0.49%) |
Sep 11, 2009 | 30.54 | 31.12 | 30.21 | 30.38 | 1,219 | -0.21(-0.70%) |
Sep 10, 2009 | 30.53 | 30.59 | 29.53 | 30.59 | 5,804 | -0.50(-1.61%) |
Sep 09, 2009 | 29.60 | 31.14 | 29.60 | 31.09 | 2,197 | +0.15(+0.48%) |
Sep 08, 2009 | 30.81 | 31.17 | 30.81 | 30.94 | 1,172 | -0.07(-0.24%) |
Sep 04, 2009 | 30.73 | 31.02 | 30.36 | 31.02 | 1,763 | -0.15(-0.47%) |
Sep 03, 2009 | 31.17 | 31.17 | 31.17 | 31.17 | 221 | +0.08(+0.26%) |
Sep 02, 2009 | 30.44 | 31.20 | 30.24 | 31.08 | 2,507 | +0.71(+2.32%) |
Sep 01, 2009 | 30.12 | 31.22 | 30.12 | 30.38 | 2,196 | -0.37(-1.20%) |
Aug 31, 2009 | 32.03 | 32.03 | 30.44 | 30.75 | 10,969 | -0.46(-1.47%) |
Aug 28, 2009 | 31.26 | 31.26 | 31.07 | 31.21 | 1,095 | -1.11(-3.43%) |
Aug 27, 2009 | 31.90 | 32.31 | 31.50 | 32.31 | 640 | +1.10(+3.52%) |
Aug 26, 2009 | 31.44 | 31.73 | 31.22 | 31.22 | 4,647 | -0.11(-0.37%) |
Aug 25, 2009 | 31.17 | 31.57 | 30.40 | 31.33 | 12,493 | +0.55(+1.78%) |
Aug 24, 2009 | 29.24 | 30.78 | 28.28 | 30.78 | 12,469 | +1.52(+5.18%) |
Aug 21, 2009 | 28.39 | 29.46 | 27.69 | 29.26 | 47,415 | +1.21(+4.33%) |
Aug 20, 2009 | 27.87 | 28.29 | 26.98 | 28.05 | 20,619 | +0.20(+0.71%) |
Aug 19, 2009 | 28.21 | 28.21 | 27.76 | 27.85 | 4,540 | +0.20(+0.71%) |
Aug 18, 2009 | 27.78 | 28.13 | 26.65 | 27.66 | 20,969 | +0.11(+0.39%) |
Aug 17, 2009 | 27.26 | 28.12 | 27.26 | 27.55 | 1,512 | +0.04(+0.15%) |
Aug 14, 2009 | 28.58 | 28.58 | 27.51 | 27.51 | 3,212 | -1.36(-4.71%) |
Aug 13, 2009 | 28.77 | 28.97 | 28.26 | 28.87 | 2,492 | +0.16(+0.57%) |
Aug 12, 2009 | 28.35 | 28.90 | 27.72 | 28.71 | 8,699 | +0.52(+1.83%) |
Aug 11, 2009 | 27.92 | 29.46 | 27.55 | 28.19 | 22,346 | +0.28(+1.00%) |
Aug 10, 2009 | 28.21 | 30.31 | 27.91 | 27.91 | 2,590 | -0.76(-2.66%) |
Aug 07, 2009 | 30.17 | 30.17 | 28.37 | 28.67 | 13,627 | +0.30(+1.07%) |
Aug 06, 2009 | 30.26 | 30.26 | 28.26 | 28.37 | 9,967 | -0.53(-1.84%) |
Aug 05, 2009 | 30.23 | 30.23 | 28.53 | 28.90 | 4,879 | -1.03(-3.45%) |
Aug 04, 2009 | 29.09 | 30.26 | 28.67 | 29.94 | 11,087 | +0.72(+2.47%) |
Aug 03, 2009 | 29.20 | 29.21 | 28.76 | 29.21 | 1,203 | +0.45(+1.57%) |
Jul 31, 2009 | 29.42 | 29.42 | 28.43 | 28.76 | 4,055 | -0.16(-0.57%) |
Jul 30, 2009 | 27.57 | 29.58 | 27.57 | 28.93 | 8,421 | +1.82(+6.72%) |
Jul 29, 2009 | 28.27 | 28.27 | 27.11 | 27.11 | 2,807 | -1.25(-4.40%) |
Jul 28, 2009 | 29.05 | 29.05 | 27.92 | 28.35 | 2,620 | -1.16(-3.92%) |
Jul 27, 2009 | 29.94 | 29.94 | 28.84 | 29.51 | 6,349 | -0.01(-0.03%) |
Jul 24, 2009 | 29.04 | 29.52 | 28.78 | 29.52 | 5,344 | +0.16(+0.56%) |
Jul 23, 2009 | 29.96 | 30.03 | 28.90 | 29.35 | 5,911 | -0.77(-2.56%) |
Jul 22, 2009 | 29.52 | 30.12 | 29.52 | 30.12 | 625 | +0.26(+0.88%) |
Jul 21, 2009 | 29.52 | 29.86 | 29.25 | 29.86 | 80,566 | +0.46(+1.56%) |
Jul 20, 2009 | 29.57 | 29.57 | 29.21 | 29.40 | 1,679 | +0.08(+0.28%) |
Jul 17, 2009 | 30.10 | 30.10 | 29.17 | 29.32 | 5,245 | -0.64(-2.13%) |
Jul 16, 2009 | 30.07 | 30.16 | 29.30 | 29.96 | 6,290 | +0.37(+1.25%) |
Jul 15, 2009 | 29.29 | 29.59 | 28.76 | 29.59 | 59,985 | +0.60(+2.06%) |
Jul 14, 2009 | 28.96 | 29.45 | 28.40 | 28.99 | 7,811 | -0.07(-0.23%) |
Jul 13, 2009 | 29.85 | 29.85 | 28.78 | 29.06 | 2,144 | -0.78(-2.61%) |
Jul 10, 2009 | 29.98 | 30.45 | 29.07 | 29.84 | 22,734 | -0.23(-0.76%) |
Jul 09, 2009 | 30.03 | 30.67 | 29.76 | 30.07 | 16,809 | +0.36(+1.21%) |
Jul 08, 2009 | 30.72 | 31.39 | 29.56 | 29.71 | 6,002 | -1.21(-3.92%) |
Jul 07, 2009 | 32.74 | 32.74 | 30.92 | 30.92 | 1,902 | -1.27(-3.95%) |
Jul 06, 2009 | 33.57 | 33.95 | 32.19 | 32.19 | 3,838 | -1.34(-4.01%) |
Jul 02, 2009 | 35.79 | 35.79 | 33.54 | 33.54 | 3,679 | -2.67(-7.38%) |