Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 29.65 | 30.19 | 28.82 | 29.91 | 311,760 | +0.45(+1.53%) |
Sep 29, 2009 | 29.48 | 29.71 | 29.08 | 29.46 | 137,829 | -0.01(-0.02%) |
Sep 28, 2009 | 29.53 | 29.69 | 29.28 | 29.47 | 181,257 | +0.11(+0.39%) |
Sep 25, 2009 | 29.77 | 30.39 | 29.25 | 29.36 | 326,610 | -0.31(-1.04%) |
Sep 24, 2009 | 30.20 | 30.20 | 29.19 | 29.66 | 353,954 | -0.42(-1.41%) |
Sep 23, 2009 | 31.40 | 31.40 | 30.09 | 30.09 | 252,064 | -1.21(-3.87%) |
Sep 22, 2009 | 30.77 | 31.31 | 30.46 | 31.30 | 366,466 | +0.32(+1.02%) |
Sep 21, 2009 | 30.63 | 31.37 | 30.63 | 30.98 | 518,903 | +0.07(+0.22%) |
Sep 18, 2009 | 30.43 | 30.96 | 30.14 | 30.91 | 532,995 | +0.55(+1.82%) |
Sep 17, 2009 | 29.75 | 30.52 | 29.67 | 30.36 | 588,891 | +0.44(+1.48%) |
Sep 16, 2009 | 29.75 | 30.25 | 29.40 | 29.92 | 514,197 | +0.52(+1.78%) |
Sep 15, 2009 | 28.97 | 29.43 | 28.76 | 29.40 | 590,023 | +0.46(+1.60%) |
Sep 14, 2009 | 28.40 | 29.12 | 28.40 | 28.93 | 469,520 | +0.22(+0.75%) |
Sep 11, 2009 | 28.35 | 29.15 | 28.24 | 28.72 | 547,926 | +0.28(+0.99%) |
Sep 10, 2009 | 27.39 | 28.84 | 27.39 | 28.43 | 509,136 | +1.18(+4.34%) |
Sep 09, 2009 | 26.52 | 27.93 | 26.52 | 27.25 | 964,451 | +0.73(+2.76%) |
Sep 08, 2009 | 26.54 | 26.85 | 26.22 | 26.52 | 644,798 | -0.09(-0.33%) |
Sep 04, 2009 | 26.44 | 26.70 | 26.22 | 26.61 | 428,618 | -0.05(-0.18%) |
Sep 03, 2009 | 26.69 | 26.85 | 26.34 | 26.65 | 466,373 | +0.10(+0.38%) |
Sep 02, 2009 | 26.34 | 26.73 | 25.99 | 26.55 | 472,075 | -0.11(-0.43%) |
Sep 01, 2009 | 27.80 | 28.70 | 26.53 | 26.67 | 1,048,016 | -1.42(-5.05%) |
Aug 31, 2009 | 28.76 | 28.76 | 28.00 | 28.08 | 433,683 | -0.82(-2.84%) |
Aug 28, 2009 | 29.70 | 29.91 | 28.32 | 28.90 | 443,690 | -0.82(-2.76%) |
Aug 27, 2009 | 29.99 | 30.09 | 29.21 | 29.73 | 642,948 | -0.46(-1.54%) |
Aug 26, 2009 | 29.99 | 30.87 | 29.76 | 30.19 | 945,158 | +0.07(+0.22%) |
Aug 25, 2009 | 29.97 | 30.26 | 29.62 | 30.12 | 598,216 | +0.69(+2.35%) |
Aug 24, 2009 | 29.29 | 29.94 | 29.09 | 29.43 | 808,330 | +0.38(+1.30%) |
Aug 21, 2009 | 28.33 | 29.24 | 28.14 | 29.05 | 418,351 | +0.93(+3.30%) |
Aug 20, 2009 | 27.64 | 28.33 | 27.55 | 28.12 | 543,277 | +0.49(+1.78%) |
Aug 19, 2009 | 27.07 | 27.75 | 26.90 | 27.63 | 449,235 | +0.19(+0.69%) |
Aug 18, 2009 | 27.07 | 27.50 | 26.75 | 27.45 | 346,361 | +1.46(+5.61%) |
Aug 17, 2009 | 26.59 | 26.71 | 25.65 | 25.99 | 552,885 | -0.90(-3.35%) |
Aug 14, 2009 | 27.51 | 27.67 | 26.73 | 26.89 | 561,618 | -0.94(-3.38%) |
Aug 13, 2009 | 27.23 | 27.90 | 26.56 | 27.83 | 665,139 | +0.97(+3.60%) |
Aug 12, 2009 | 27.01 | 27.37 | 26.75 | 26.86 | 507,718 | -0.20(-0.72%) |
Aug 11, 2009 | 27.71 | 27.83 | 26.83 | 27.06 | 545,893 | -0.81(-2.92%) |
Aug 10, 2009 | 29.06 | 29.06 | 27.84 | 27.87 | 329,606 | -1.39(-4.73%) |
Aug 07, 2009 | 28.99 | 29.97 | 28.98 | 29.25 | 390,506 | +0.11(+0.39%) |
Aug 06, 2009 | 30.05 | 30.79 | 28.94 | 29.14 | 1,019,948 | +0.48(+1.69%) |
Aug 05, 2009 | 28.19 | 28.88 | 27.25 | 28.66 | 435,562 | +0.76(+2.72%) |
Aug 04, 2009 | 26.89 | 28.07 | 26.73 | 27.90 | 386,796 | +0.78(+2.88%) |
Aug 03, 2009 | 27.34 | 27.73 | 27.03 | 27.12 | 425,436 | -0.14(-0.52%) |
Jul 31, 2009 | 27.36 | 27.67 | 27.06 | 27.26 | 401,866 | -0.04(-0.15%) |
Jul 30, 2009 | 27.06 | 27.96 | 26.97 | 27.30 | 433,077 | -1.18(-4.15%) |
Jul 29, 2009 | 29.01 | 29.11 | 28.36 | 28.48 | 376,656 | -0.72(-2.46%) |
Jul 28, 2009 | 28.51 | 29.22 | 28.31 | 29.20 | 371,214 | +0.56(+1.95%) |
Jul 27, 2009 | 28.88 | 29.03 | 28.35 | 28.64 | 214,769 | -0.24(-0.81%) |
Jul 24, 2009 | 28.19 | 28.94 | 28.12 | 28.88 | 5,476 | +0.64(+2.26%) |
Jul 23, 2009 | 27.23 | 28.24 | 27.07 | 28.24 | 408,367 | +1.04(+3.83%) |
Jul 22, 2009 | 27.73 | 27.93 | 27.00 | 27.20 | 395,378 | -0.57(-2.06%) |
Jul 21, 2009 | 28.92 | 29.00 | 27.36 | 27.77 | 347,197 | -0.89(-3.10%) |
Jul 20, 2009 | 27.92 | 28.73 | 27.49 | 28.66 | 628,187 | +1.08(+3.90%) |
Jul 17, 2009 | 27.18 | 27.68 | 26.73 | 27.58 | 344,453 | +0.34(+1.23%) |
Jul 16, 2009 | 27.74 | 27.80 | 26.51 | 27.24 | 420,937 | -0.48(-1.72%) |
Jul 15, 2009 | 27.22 | 27.90 | 26.71 | 27.72 | 562,170 | +0.87(+3.23%) |
Jul 14, 2009 | 27.10 | 27.19 | 26.37 | 26.85 | 820,882 | -1.36(-4.84%) |
Jul 13, 2009 | 27.69 | 28.38 | 27.41 | 28.22 | 630,157 | +0.66(+2.39%) |
Jul 10, 2009 | 26.87 | 27.67 | 26.56 | 27.56 | 206,174 | +0.29(+1.06%) |
Jul 09, 2009 | 27.34 | 27.61 | 26.71 | 27.27 | 260,343 | -0.10(-0.37%) |
Jul 08, 2009 | 27.84 | 28.06 | 26.78 | 27.37 | 387,079 | -0.28(-1.00%) |
Jul 07, 2009 | 27.98 | 28.06 | 27.39 | 27.65 | 386,717 | -0.48(-1.72%) |
Jul 06, 2009 | 27.40 | 28.23 | 27.23 | 28.13 | 824,085 | +0.87(+3.18%) |
Jul 02, 2009 | 27.24 | 27.66 | 26.75 | 27.26 | 536,582 | -0.44(-1.58%) |