Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 28.85 | 29.07 | 27.80 | 28.22 | 711,828 | -0.58(-2.02%) |
Sep 29, 2009 | 29.05 | 29.28 | 28.65 | 28.80 | 575,214 | +0.01(+0.04%) |
Sep 28, 2009 | 28.46 | 29.16 | 28.03 | 28.79 | 800,900 | +0.80(+2.87%) |
Sep 25, 2009 | 28.59 | 28.59 | 27.77 | 27.99 | 733,006 | -0.79(-2.73%) |
Sep 24, 2009 | 29.87 | 30.23 | 28.45 | 28.77 | 892,369 | -1.09(-3.67%) |
Sep 23, 2009 | 30.99 | 31.07 | 29.77 | 29.87 | 726,971 | -1.05(-3.39%) |
Sep 22, 2009 | 30.23 | 30.93 | 30.23 | 30.91 | 824,457 | +0.92(+3.07%) |
Sep 21, 2009 | 30.85 | 31.04 | 29.96 | 29.99 | 843,398 | -1.40(-4.45%) |
Sep 18, 2009 | 31.90 | 31.90 | 30.94 | 31.39 | 437,727 | -0.26(-0.83%) |
Sep 17, 2009 | 32.90 | 33.22 | 31.51 | 31.65 | 704,354 | -0.24(-0.76%) |
Sep 16, 2009 | 32.02 | 32.92 | 31.79 | 31.89 | 793,163 | +0.22(+0.70%) |
Sep 15, 2009 | 29.78 | 31.82 | 29.78 | 31.67 | 794,709 | +1.92(+6.45%) |
Sep 14, 2009 | 29.42 | 29.81 | 29.14 | 29.75 | 427,399 | -0.05(-0.16%) |
Sep 11, 2009 | 29.80 | 30.23 | 29.41 | 29.80 | 446,035 | -0.13(-0.42%) |
Sep 10, 2009 | 29.84 | 29.99 | 29.29 | 29.92 | 479,098 | +0.28(+0.95%) |
Sep 09, 2009 | 29.44 | 29.79 | 29.11 | 29.64 | 748,655 | +0.21(+0.72%) |
Sep 08, 2009 | 29.26 | 29.56 | 29.23 | 29.43 | 1,049,176 | +0.37(+1.27%) |
Sep 04, 2009 | 28.92 | 29.08 | 28.59 | 29.06 | 819,538 | +0.03(+0.10%) |
Sep 03, 2009 | 29.17 | 29.17 | 28.35 | 29.03 | 1,032,046 | +0.08(+0.27%) |
Sep 02, 2009 | 29.80 | 30.01 | 28.93 | 28.96 | 1,182,761 | -1.12(-3.74%) |
Sep 01, 2009 | 31.60 | 31.97 | 29.99 | 30.08 | 1,569,450 | -1.71(-5.37%) |
Aug 31, 2009 | 31.43 | 31.84 | 31.01 | 31.79 | 767,846 | -0.10(-0.30%) |
Aug 28, 2009 | 31.83 | 32.06 | 31.31 | 31.88 | 740,928 | +0.26(+0.83%) |
Aug 27, 2009 | 31.69 | 31.90 | 31.08 | 31.62 | 578,732 | -0.27(-0.85%) |
Aug 26, 2009 | 31.84 | 32.22 | 31.54 | 31.89 | 551,186 | -0.13(-0.39%) |
Aug 25, 2009 | 31.88 | 32.55 | 31.70 | 32.02 | 668,926 | +0.28(+0.89%) |
Aug 24, 2009 | 32.70 | 32.90 | 31.55 | 31.74 | 649,681 | -0.91(-2.79%) |
Aug 21, 2009 | 32.39 | 33.08 | 32.27 | 32.65 | 714,443 | +0.60(+1.87%) |
Aug 20, 2009 | 31.30 | 32.06 | 31.22 | 32.05 | 553,297 | +0.84(+2.70%) |
Aug 19, 2009 | 30.85 | 31.70 | 30.69 | 31.20 | 475,187 | -0.28(-0.89%) |
Aug 18, 2009 | 30.65 | 31.65 | 30.57 | 31.48 | 666,491 | +1.06(+3.47%) |
Aug 17, 2009 | 30.87 | 31.16 | 30.29 | 30.43 | 1,060,561 | -1.30(-4.10%) |
Aug 14, 2009 | 32.00 | 32.00 | 31.37 | 31.73 | 680,602 | -0.19(-0.61%) |
Aug 13, 2009 | 32.09 | 32.21 | 31.39 | 31.92 | 701,716 | +0.26(+0.83%) |
Aug 12, 2009 | 31.46 | 32.16 | 31.40 | 31.66 | 1,020,949 | +0.31(+0.99%) |
Aug 11, 2009 | 32.08 | 32.21 | 31.16 | 31.35 | 961,604 | -1.12(-3.46%) |
Aug 10, 2009 | 32.40 | 32.97 | 32.25 | 32.47 | 738,795 | -0.15(-0.45%) |
Aug 07, 2009 | 31.44 | 32.98 | 31.23 | 32.62 | 1,261,759 | +1.48(+4.76%) |
Aug 06, 2009 | 31.16 | 32.71 | 30.74 | 31.14 | 1,355,861 | -0.02(-0.06%) |
Aug 05, 2009 | 29.74 | 31.17 | 29.67 | 31.16 | 1,437,877 | +1.59(+5.38%) |
Aug 04, 2009 | 28.60 | 29.99 | 27.88 | 29.57 | 1,597,370 | +1.22(+4.31%) |
Aug 03, 2009 | 27.61 | 28.56 | 27.57 | 28.34 | 1,120,264 | +1.06(+3.87%) |
Jul 31, 2009 | 26.75 | 27.41 | 26.47 | 27.29 | 805,377 | +0.64(+2.40%) |
Jul 30, 2009 | 26.62 | 27.02 | 26.53 | 26.65 | 906,540 | +0.31(+1.18%) |
Jul 29, 2009 | 27.06 | 27.09 | 26.23 | 26.34 | 604,060 | -0.83(-3.07%) |
Jul 28, 2009 | 26.82 | 27.23 | 26.65 | 27.17 | 624,897 | +0.18(+0.68%) |
Jul 27, 2009 | 26.73 | 27.00 | 26.60 | 26.99 | 617,502 | +0.14(+0.51%) |
Jul 24, 2009 | 26.97 | 27.17 | 26.61 | 26.85 | 465,931 | -0.24(-0.89%) |
Jul 23, 2009 | 25.81 | 27.19 | 25.80 | 27.09 | 1,161,748 | +1.11(+4.29%) |
Jul 22, 2009 | 25.45 | 26.16 | 25.45 | 25.98 | 525,228 | +0.21(+0.83%) |
Jul 21, 2009 | 25.73 | 25.89 | 25.06 | 25.77 | 441,869 | +0.09(+0.34%) |
Jul 20, 2009 | 25.14 | 25.70 | 25.09 | 25.68 | 685,716 | +0.71(+2.83%) |
Jul 17, 2009 | 24.99 | 25.48 | 24.92 | 24.97 | 705,838 | -0.07(-0.27%) |
Jul 16, 2009 | 24.74 | 25.15 | 24.27 | 25.04 | 558,582 | +0.20(+0.82%) |
Jul 15, 2009 | 23.95 | 24.85 | 23.95 | 24.84 | 1,065,783 | +1.03(+4.31%) |
Jul 14, 2009 | 22.70 | 23.90 | 22.70 | 23.81 | 664,974 | +1.05(+4.60%) |
Jul 13, 2009 | 21.93 | 22.93 | 21.69 | 22.76 | 1,500,733 | +0.82(+3.75%) |
Jul 10, 2009 | 22.10 | 22.17 | 21.45 | 21.94 | 782,934 | -0.34(-1.52%) |
Jul 09, 2009 | 22.85 | 22.85 | 22.14 | 22.28 | 690,476 | -0.24(-1.08%) |
Jul 08, 2009 | 23.39 | 23.39 | 21.86 | 22.52 | 1,141,838 | -0.44(-1.90%) |
Jul 07, 2009 | 24.05 | 24.16 | 22.87 | 22.96 | 946,678 | -1.18(-4.90%) |
Jul 06, 2009 | 23.76 | 24.14 | 23.28 | 24.14 | 1,121,229 | +0.28(+1.18%) |
Jul 02, 2009 | 24.65 | 25.12 | 23.86 | 23.86 | 991,727 | -1.43(-5.67%) |