Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 31.25 | 31.46 | 30.93 | 31.38 | 669,408 | -0.05(-0.16%) |
Aug 28, 2009 | 31.44 | 31.84 | 31.13 | 31.43 | 357,247 | +0.37(+1.19%) |
Aug 27, 2009 | 31.55 | 31.55 | 30.50 | 31.06 | 310,238 | -0.25(-0.80%) |
Aug 26, 2009 | 31.59 | 31.75 | 30.97 | 31.31 | 258,853 | -0.51(-1.60%) |
Aug 25, 2009 | 31.38 | 32.41 | 31.38 | 31.82 | 328,601 | +0.46(+1.47%) |
Aug 24, 2009 | 31.19 | 31.55 | 30.76 | 31.36 | 403,072 | +0.35(+1.13%) |
Aug 21, 2009 | 29.67 | 31.03 | 29.56 | 31.01 | 334,354 | +1.57(+5.33%) |
Aug 20, 2009 | 29.01 | 29.50 | 28.88 | 29.44 | 141,201 | +0.27(+0.93%) |
Aug 19, 2009 | 28.96 | 29.33 | 28.81 | 29.17 | 120,611 | -0.05(-0.17%) |
Aug 18, 2009 | 28.91 | 29.33 | 28.76 | 29.22 | 128,384 | +0.61(+2.13%) |
Aug 17, 2009 | 28.66 | 29.04 | 28.45 | 28.61 | 314,078 | -0.69(-2.35%) |
Aug 14, 2009 | 29.11 | 29.38 | 28.19 | 29.30 | 313,851 | +0.19(+0.65%) |
Aug 13, 2009 | 28.45 | 29.21 | 28.30 | 29.11 | 189,359 | +0.75(+2.64%) |
Aug 12, 2009 | 27.93 | 28.74 | 27.59 | 28.36 | 198,237 | +0.38(+1.36%) |
Aug 11, 2009 | 27.96 | 28.21 | 27.41 | 27.98 | 171,724 | -0.05(-0.18%) |
Aug 10, 2009 | 28.08 | 28.10 | 27.37 | 28.03 | 172,513 | -0.32(-1.13%) |
Aug 07, 2009 | 27.31 | 28.42 | 27.02 | 28.35 | 269,838 | +1.61(+6.02%) |
Aug 06, 2009 | 27.31 | 27.38 | 26.69 | 26.74 | 131,670 | -0.36(-1.33%) |
Aug 05, 2009 | 27.53 | 27.62 | 26.88 | 27.10 | 224,751 | -0.34(-1.24%) |
Aug 04, 2009 | 27.16 | 27.59 | 27.00 | 27.44 | 257,303 | -0.02(-0.07%) |
Aug 03, 2009 | 27.43 | 27.68 | 27.15 | 27.46 | 389,569 | +0.17(+0.62%) |
Jul 31, 2009 | 27.46 | 27.71 | 27.24 | 27.29 | 481,428 | -0.21(-0.76%) |
Jul 30, 2009 | 28.15 | 29.26 | 27.02 | 27.50 | 535,072 | -1.49(-5.14%) |
Jul 29, 2009 | 28.89 | 29.11 | 27.82 | 28.99 | 212,767 | -0.07(-0.24%) |
Jul 28, 2009 | 28.90 | 29.33 | 28.41 | 29.06 | 157,112 | -0.10(-0.34%) |
Jul 27, 2009 | 29.09 | 29.34 | 28.87 | 29.16 | 125,659 | -0.02(-0.07%) |
Jul 24, 2009 | 29.05 | 29.37 | 28.34 | 29.18 | 1,206 | -0.23(-0.78%) |
Jul 23, 2009 | 28.50 | 29.71 | 28.37 | 29.41 | 235,650 | +0.81(+2.83%) |
Jul 22, 2009 | 27.60 | 28.64 | 27.28 | 28.60 | 267,569 | +0.84(+3.03%) |
Jul 21, 2009 | 28.01 | 28.59 | 27.41 | 27.76 | 143,326 | -0.16(-0.57%) |
Jul 20, 2009 | 27.55 | 28.07 | 27.51 | 27.92 | 121,054 | +0.60(+2.20%) |
Jul 17, 2009 | 27.46 | 27.69 | 26.80 | 27.32 | 154,878 | -0.05(-0.18%) |
Jul 16, 2009 | 26.60 | 27.49 | 26.32 | 27.37 | 148,176 | +0.50(+1.86%) |
Jul 15, 2009 | 26.65 | 27.00 | 26.49 | 26.87 | 271,786 | +0.74(+2.83%) |
Jul 14, 2009 | 25.49 | 26.20 | 25.25 | 26.13 | 211,762 | +0.75(+2.96%) |
Jul 13, 2009 | 24.78 | 25.41 | 24.78 | 25.38 | 214,179 | +0.44(+1.76%) |
Jul 10, 2009 | 24.60 | 24.96 | 24.40 | 24.94 | 134,451 | +0.24(+0.97%) |
Jul 09, 2009 | 25.16 | 25.32 | 24.63 | 24.70 | 181,514 | -0.30(-1.20%) |
Jul 08, 2009 | 25.00 | 25.25 | 24.16 | 25.00 | 350,571 | +0.25(+1.01%) |
Jul 07, 2009 | 25.27 | 25.31 | 24.65 | 24.75 | 309,236 | -0.44(-1.75%) |
Jul 06, 2009 | 25.16 | 25.29 | 24.70 | 25.19 | 215,524 | -0.16(-0.63%) |
Jul 02, 2009 | 25.55 | 25.77 | 24.92 | 25.35 | 249,990 | -0.89(-3.39%) |
Jul 01, 2009 | 26.82 | 27.14 | 26.09 | 26.24 | 247,414 | -0.27(-1.02%) |
Jun 30, 2009 | 26.50 | 26.97 | 26.06 | 26.51 | 291,223 | -0.05(-0.19%) |
Jun 29, 2009 | 27.50 | 27.50 | 26.38 | 26.56 | 289,955 | -0.94(-3.42%) |
Jun 26, 2009 | 26.98 | 27.80 | 26.81 | 27.50 | 716,911 | +0.42(+1.55%) |
Jun 25, 2009 | 26.30 | 27.14 | 26.13 | 27.08 | 248,524 | +1.35(+5.25%) |
Jun 24, 2009 | 25.01 | 26.53 | 25.01 | 25.73 | 398,175 | +0.84(+3.37%) |
Jun 23, 2009 | 25.18 | 25.43 | 24.47 | 24.89 | 434,495 | -0.15(-0.60%) |
Jun 22, 2009 | 26.10 | 26.33 | 24.77 | 25.04 | 302,191 | -1.33(-5.04%) |
Jun 19, 2009 | 26.26 | 26.93 | 26.10 | 26.37 | 480,688 | +0.33(+1.27%) |
Jun 18, 2009 | 25.85 | 26.24 | 25.15 | 26.04 | 523,576 | -0.08(-0.31%) |
Jun 17, 2009 | 25.55 | 26.46 | 25.09 | 26.12 | 3,450,044 | +1.53(+6.22%) |
Jun 16, 2009 | 26.60 | 26.00 | 24.33 | 24.59 | 1,051,167 | -2.01(-7.56%) |
Jun 15, 2009 | 26.73 | 26.73 | 25.91 | 26.60 | 389,172 | -0.15(-0.56%) |
Jun 12, 2009 | 26.29 | 26.78 | 26.01 | 26.75 | 405,019 | +0.13(+0.49%) |
Jun 11, 2009 | 28.28 | 28.84 | 25.61 | 26.62 | 763,379 | -2.98(-10.07%) |
Jun 10, 2009 | 30.62 | 30.62 | 28.77 | 29.60 | 167,430 | -0.82(-2.70%) |
Jun 09, 2009 | 29.76 | 30.68 | 29.72 | 30.42 | 128,318 | +0.81(+2.74%) |
Jun 08, 2009 | 29.69 | 30.16 | 29.33 | 29.61 | 164,242 | -0.03(-0.10%) |
Jun 05, 2009 | 30.31 | 30.48 | 29.48 | 29.64 | 144,125 | -0.28(-0.94%) |
Jun 04, 2009 | 29.99 | 30.23 | 29.23 | 29.92 | 175,541 | -0.03(-0.10%) |
Jun 03, 2009 | 30.81 | 30.88 | 29.60 | 29.95 | 178,633 | -1.21(-3.88%) |
Jun 02, 2009 | 30.56 | 31.40 | 30.34 | 31.16 | 265,261 | +0.52(+1.70%) |