Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 24.19 | 24.19 | 23.29 | 23.55 | 3,250,730 | -1.27(-5.12%) |
Aug 28, 2009 | 24.40 | 24.89 | 23.84 | 24.82 | 5,312,388 | +0.88(+3.69%) |
Aug 27, 2009 | 22.44 | 24.23 | 22.12 | 23.94 | 6,300,660 | +1.85(+8.35%) |
Aug 26, 2009 | 22.01 | 22.61 | 21.79 | 22.09 | 2,550,828 | +0.07(+0.32%) |
Aug 25, 2009 | 23.11 | 23.26 | 21.90 | 22.02 | 3,535,875 | -0.86(-3.76%) |
Aug 24, 2009 | 23.14 | 23.19 | 22.81 | 22.88 | 3,194,501 | +0.20(+0.89%) |
Aug 21, 2009 | 22.25 | 22.87 | 22.01 | 22.68 | 3,656,200 | +0.93(+4.28%) |
Aug 20, 2009 | 21.53 | 22.08 | 21.07 | 21.75 | 2,994,473 | +0.57(+2.71%) |
Aug 19, 2009 | 20.41 | 21.32 | 20.01 | 21.18 | 3,573,404 | +0.31(+1.49%) |
Aug 18, 2009 | 20.40 | 20.99 | 20.38 | 20.87 | 2,555,084 | +0.61(+3.02%) |
Aug 17, 2009 | 21.07 | 21.09 | 20.11 | 20.25 | 4,232,294 | -1.64(-7.47%) |
Aug 14, 2009 | 22.80 | 22.87 | 21.71 | 21.89 | 4,490,485 | -0.86(-3.78%) |
Aug 13, 2009 | 23.03 | 23.07 | 22.37 | 22.75 | 3,001,953 | +0.09(+0.38%) |
Aug 12, 2009 | 22.23 | 23.09 | 22.15 | 22.66 | 3,067,727 | +0.22(+0.97%) |
Aug 11, 2009 | 22.98 | 23.03 | 22.44 | 22.45 | 3,827,210 | -0.71(-3.05%) |
Aug 10, 2009 | 23.63 | 23.64 | 22.78 | 23.15 | 2,498,597 | -0.66(-2.77%) |
Aug 07, 2009 | 22.82 | 24.30 | 22.78 | 23.81 | 4,747,000 | +1.23(+5.46%) |
Aug 06, 2009 | 22.32 | 22.86 | 22.32 | 22.58 | 3,539,744 | +0.51(+2.32%) |
Aug 05, 2009 | 21.77 | 22.15 | 21.25 | 22.07 | 3,195,274 | +0.36(+1.68%) |
Aug 04, 2009 | 21.55 | 21.70 | 20.75 | 21.70 | 4,773,051 | -0.09(-0.39%) |
Aug 03, 2009 | 21.66 | 22.03 | 21.32 | 21.79 | 4,493,580 | +0.79(+3.77%) |
Jul 31, 2009 | 21.33 | 21.61 | 20.76 | 21.00 | 3,052,121 | -0.34(-1.60%) |
Jul 30, 2009 | 21.22 | 21.73 | 20.94 | 21.34 | 2,869,375 | +0.67(+3.23%) |
Jul 29, 2009 | 21.11 | 21.11 | 20.37 | 20.67 | 3,896,851 | -0.65(-3.05%) |
Jul 28, 2009 | 21.52 | 21.76 | 21.08 | 21.32 | 3,198,756 | -0.54(-2.48%) |
Jul 27, 2009 | 22.09 | 22.48 | 21.32 | 21.87 | 3,172,834 | +0.00(+0.00%) |
Jul 24, 2009 | 22.05 | 22.47 | 21.43 | 21.87 | 4,529,047 | -0.30(-1.36%) |
Jul 23, 2009 | 22.35 | 23.02 | 21.90 | 22.17 | 6,551,241 | +0.07(+0.32%) |
Jul 22, 2009 | 25.28 | 25.43 | 21.75 | 22.10 | 12,538,255 | -4.88(-18.08%) |
Jul 21, 2009 | 27.37 | 27.68 | 26.18 | 26.98 | 2,538,577 | -0.18(-0.66%) |
Jul 20, 2009 | 26.63 | 27.26 | 26.22 | 27.15 | 3,250,214 | +1.30(+5.04%) |
Jul 17, 2009 | 25.81 | 26.37 | 25.29 | 25.85 | 2,870,278 | -0.09(-0.33%) |
Jul 16, 2009 | 25.88 | 26.48 | 25.31 | 25.94 | 3,340,748 | -0.04(-0.15%) |
Jul 15, 2009 | 26.16 | 26.16 | 25.39 | 25.98 | 3,694,245 | +1.16(+4.69%) |
Jul 14, 2009 | 25.40 | 25.58 | 24.32 | 24.81 | 2,686,372 | -0.01(-0.03%) |
Jul 13, 2009 | 23.90 | 24.84 | 22.99 | 24.82 | 3,066,436 | +1.00(+4.20%) |
Jul 10, 2009 | 23.26 | 23.97 | 22.91 | 23.82 | 3,922,001 | +0.38(+1.62%) |
Jul 09, 2009 | 24.62 | 24.67 | 23.32 | 23.44 | 5,640,480 | -1.48(-5.94%) |
Jul 08, 2009 | 25.36 | 25.95 | 24.13 | 24.92 | 3,013,173 | -0.54(-2.10%) |
Jul 07, 2009 | 25.63 | 26.22 | 25.38 | 25.46 | 3,568,245 | -0.32(-1.23%) |
Jul 06, 2009 | 25.90 | 25.90 | 24.58 | 25.77 | 3,828,499 | -0.60(-2.29%) |
Jul 02, 2009 | 27.13 | 27.13 | 26.38 | 26.38 | 2,323,590 | -1.32(-4.76%) |
Jul 01, 2009 | 27.29 | 28.46 | 27.29 | 27.70 | 4,152,851 | +0.61(+2.26%) |
Jun 30, 2009 | 26.92 | 27.37 | 26.22 | 27.08 | 3,945,215 | +0.12(+0.43%) |
Jun 29, 2009 | 27.10 | 27.17 | 26.09 | 26.97 | 3,734,354 | +0.18(+0.67%) |
Jun 26, 2009 | 27.24 | 27.90 | 26.64 | 26.79 | 4,691,931 | -0.77(-2.79%) |
Jun 25, 2009 | 26.09 | 27.72 | 25.78 | 27.56 | 2,856,608 | +1.17(+4.44%) |
Jun 24, 2009 | 26.36 | 27.41 | 26.04 | 26.39 | 2,788,255 | +0.12(+0.44%) |
Jun 23, 2009 | 25.93 | 26.79 | 25.40 | 26.27 | 6,915,442 | +0.22(+0.86%) |
Jun 22, 2009 | 28.91 | 29.16 | 26.01 | 26.05 | 4,687,804 | -3.57(-12.07%) |
Jun 19, 2009 | 29.58 | 29.95 | 29.15 | 29.62 | 2,685,598 | +0.71(+2.44%) |
Jun 18, 2009 | 28.76 | 29.47 | 28.15 | 28.91 | 2,358,411 | +0.09(+0.32%) |
Jun 17, 2009 | 29.17 | 29.31 | 28.07 | 28.82 | 3,833,142 | -0.81(-2.75%) |
Jun 16, 2009 | 30.88 | 31.69 | 29.37 | 29.64 | 3,481,709 | -0.94(-3.07%) |
Jun 15, 2009 | 31.49 | 31.94 | 30.33 | 30.57 | 4,223,653 | -1.90(-5.85%) |
Jun 12, 2009 | 32.99 | 33.08 | 32.07 | 32.47 | 2,335,068 | -1.07(-3.19%) |
Jun 11, 2009 | 32.77 | 34.19 | 32.57 | 33.54 | 3,056,892 | +0.78(+2.39%) |
Jun 10, 2009 | 32.50 | 33.26 | 31.82 | 32.76 | 4,106,294 | +0.22(+0.67%) |
Jun 09, 2009 | 31.34 | 33.09 | 31.00 | 32.54 | 3,814,442 | +1.62(+5.24%) |
Jun 08, 2009 | 31.29 | 31.29 | 29.98 | 30.92 | 3,350,550 | -0.80(-2.52%) |
Jun 05, 2009 | 31.66 | 32.54 | 31.05 | 31.72 | 3,855,324 | +0.43(+1.36%) |
Jun 04, 2009 | 30.30 | 31.52 | 29.81 | 31.29 | 3,838,689 | +1.63(+5.49%) |
Jun 03, 2009 | 30.40 | 30.94 | 29.09 | 29.67 | 5,155,823 | -1.54(-4.92%) |
Jun 02, 2009 | 29.77 | 31.54 | 29.40 | 31.20 | 5,109,524 | +1.26(+4.22%) |