Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 30.29 | 30.64 | 29.84 | 30.45 | 946,840 | +0.20(+0.67%) |
Sep 29, 2009 | 30.32 | 30.41 | 30.06 | 30.24 | 190,721 | -0.03(-0.10%) |
Sep 28, 2009 | 29.62 | 30.32 | 29.62 | 30.27 | 471,525 | +0.50(+1.69%) |
Sep 25, 2009 | 29.51 | 29.87 | 29.42 | 29.77 | 92,939 | +0.22(+0.74%) |
Sep 24, 2009 | 30.14 | 30.24 | 29.26 | 29.55 | 1,082,982 | -0.71(-2.35%) |
Sep 23, 2009 | 30.63 | 30.85 | 30.11 | 30.27 | 268,230 | -0.33(-1.09%) |
Sep 22, 2009 | 30.39 | 30.75 | 30.22 | 30.60 | 182,482 | +0.54(+1.79%) |
Sep 21, 2009 | 29.96 | 30.11 | 29.59 | 30.06 | 192,594 | -0.22(-0.72%) |
Sep 18, 2009 | 30.53 | 30.56 | 30.21 | 30.28 | 272,531 | +0.15(+0.48%) |
Sep 17, 2009 | 30.39 | 30.66 | 30.13 | 30.13 | 492,364 | -0.02(-0.07%) |
Sep 16, 2009 | 30.05 | 30.50 | 29.88 | 30.16 | 201,520 | +0.43(+1.44%) |
Sep 15, 2009 | 29.54 | 29.76 | 29.32 | 29.73 | 216,498 | +0.27(+0.91%) |
Sep 14, 2009 | 28.98 | 29.58 | 28.97 | 29.46 | 184,021 | +0.15(+0.52%) |
Sep 11, 2009 | 29.55 | 29.57 | 29.22 | 29.31 | 445,468 | -0.07(-0.22%) |
Sep 10, 2009 | 29.12 | 29.39 | 28.79 | 29.37 | 266,341 | +0.32(+1.10%) |
Sep 09, 2009 | 28.98 | 29.18 | 28.81 | 29.05 | 246,712 | +0.23(+0.78%) |
Sep 08, 2009 | 28.67 | 28.98 | 28.59 | 28.83 | 262,395 | +0.89(+3.17%) |
Sep 04, 2009 | 27.40 | 27.95 | 27.30 | 27.94 | 266,819 | +0.72(+2.64%) |
Sep 03, 2009 | 27.18 | 27.24 | 26.77 | 27.22 | 183,807 | +0.64(+2.40%) |
Sep 02, 2009 | 26.50 | 26.74 | 26.35 | 26.58 | 692,837 | +0.08(+0.30%) |
Sep 01, 2009 | 27.16 | 27.48 | 26.34 | 26.50 | 711,664 | -0.65(-2.41%) |
Aug 31, 2009 | 27.42 | 27.42 | 27.05 | 27.16 | 335,471 | -0.61(-2.20%) |
Aug 28, 2009 | 27.95 | 28.10 | 27.59 | 27.77 | 150,353 | -0.19(-0.68%) |
Aug 27, 2009 | 27.93 | 27.96 | 27.35 | 27.96 | 208,996 | -0.06(-0.21%) |
Aug 26, 2009 | 28.10 | 28.16 | 27.77 | 28.01 | 330,314 | -0.17(-0.59%) |
Aug 25, 2009 | 28.49 | 28.62 | 28.12 | 28.18 | 216,125 | -0.02(-0.08%) |
Aug 24, 2009 | 28.62 | 28.66 | 28.10 | 28.20 | 461,163 | -0.09(-0.33%) |
Aug 21, 2009 | 28.06 | 28.32 | 27.90 | 28.30 | 255,654 | +0.51(+1.83%) |
Aug 20, 2009 | 27.41 | 27.85 | 27.38 | 27.79 | 222,904 | +0.36(+1.32%) |
Aug 19, 2009 | 26.87 | 27.45 | 26.68 | 27.43 | 186,052 | +0.14(+0.51%) |
Aug 18, 2009 | 27.08 | 27.32 | 26.96 | 27.29 | 208,074 | +0.61(+2.30%) |
Aug 17, 2009 | 27.02 | 27.14 | 26.58 | 26.67 | 557,497 | -1.41(-5.03%) |
Aug 14, 2009 | 28.62 | 28.62 | 27.77 | 28.09 | 148,858 | -0.50(-1.75%) |
Aug 13, 2009 | 28.70 | 28.70 | 28.14 | 28.59 | 1,010,453 | +0.22(+0.77%) |
Aug 12, 2009 | 27.96 | 28.44 | 27.82 | 28.37 | 273,729 | +0.41(+1.45%) |
Aug 11, 2009 | 28.33 | 28.35 | 27.69 | 27.96 | 221,017 | -0.60(-2.08%) |
Aug 10, 2009 | 28.59 | 28.78 | 28.29 | 28.56 | 285,040 | -0.19(-0.66%) |
Aug 07, 2009 | 28.63 | 29.05 | 28.45 | 28.75 | 279,739 | +0.15(+0.53%) |
Aug 06, 2009 | 29.01 | 29.39 | 28.25 | 28.59 | 249,366 | -0.25(-0.88%) |
Aug 05, 2009 | 29.02 | 29.02 | 28.25 | 28.85 | 1,124,286 | -0.25(-0.87%) |
Aug 04, 2009 | 28.86 | 29.26 | 28.78 | 29.10 | 301,793 | -0.09(-0.30%) |
Aug 03, 2009 | 28.75 | 29.31 | 28.44 | 29.19 | 493,590 | +1.13(+4.01%) |
Jul 31, 2009 | 27.93 | 28.20 | 27.67 | 28.06 | 328,685 | +0.17(+0.62%) |
Jul 30, 2009 | 27.88 | 28.14 | 27.59 | 27.89 | 567,968 | +0.73(+2.70%) |
Jul 29, 2009 | 27.47 | 27.57 | 26.87 | 27.16 | 372,107 | -0.84(-2.98%) |
Jul 28, 2009 | 27.98 | 28.16 | 27.50 | 27.99 | 1,392,985 | -0.24(-0.85%) |
Jul 27, 2009 | 28.18 | 28.30 | 27.67 | 28.23 | 441,187 | +0.35(+1.25%) |
Jul 24, 2009 | 27.71 | 27.94 | 27.26 | 27.88 | 302,982 | -0.09(-0.34%) |
Jul 23, 2009 | 27.21 | 28.10 | 27.21 | 27.98 | 803,291 | +1.02(+3.77%) |
Jul 22, 2009 | 26.70 | 27.11 | 26.52 | 26.96 | 465,504 | -0.22(-0.80%) |
Jul 21, 2009 | 27.42 | 27.42 | 26.66 | 27.18 | 578,630 | -0.01(-0.05%) |
Jul 20, 2009 | 26.81 | 27.25 | 26.80 | 27.19 | 885,109 | +1.06(+4.06%) |
Jul 17, 2009 | 25.96 | 26.22 | 25.86 | 26.13 | 141,709 | +0.32(+1.24%) |
Jul 16, 2009 | 25.55 | 25.92 | 25.25 | 25.81 | 224,538 | +0.14(+0.54%) |
Jul 15, 2009 | 24.88 | 25.72 | 24.86 | 25.68 | 265,077 | +1.37(+5.65%) |
Jul 14, 2009 | 24.44 | 24.54 | 24.06 | 24.30 | 153,419 | +0.23(+0.93%) |
Jul 13, 2009 | 23.55 | 24.09 | 23.55 | 24.08 | 151,203 | +0.15(+0.64%) |
Jul 10, 2009 | 23.99 | 24.01 | 23.59 | 23.93 | 761,180 | -0.44(-1.82%) |
Jul 09, 2009 | 24.08 | 24.54 | 24.08 | 24.37 | 76,777 | +0.46(+1.91%) |
Jul 08, 2009 | 24.06 | 24.34 | 23.42 | 23.91 | 836,072 | -0.32(-1.32%) |
Jul 07, 2009 | 25.02 | 25.02 | 24.17 | 24.23 | 275,310 | -0.99(-3.94%) |
Jul 06, 2009 | 25.09 | 25.23 | 24.54 | 25.23 | 213,657 | -0.19(-0.74%) |
Jul 02, 2009 | 25.72 | 25.72 | 25.33 | 25.41 | 896,929 | -0.80(-3.05%) |