Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 26.45 | 27.10 | 26.20 | 26.42 | 4,047,618 | -1.13(-4.10%) |
Aug 28, 2009 | 27.85 | 28.00 | 27.22 | 27.55 | 2,988,567 | +0.37(+1.36%) |
Aug 27, 2009 | 27.47 | 27.50 | 26.33 | 27.18 | 5,046,637 | -0.40(-1.45%) |
Aug 26, 2009 | 27.85 | 28.06 | 27.24 | 27.58 | 3,840,934 | -0.36(-1.29%) |
Aug 25, 2009 | 28.51 | 29.05 | 27.78 | 27.94 | 4,569,527 | -0.45(-1.59%) |
Aug 24, 2009 | 29.09 | 29.43 | 28.11 | 28.39 | 3,695,466 | -0.49(-1.70%) |
Aug 21, 2009 | 28.99 | 29.09 | 28.70 | 28.88 | 4,553,230 | +0.49(+1.73%) |
Aug 20, 2009 | 27.92 | 28.72 | 27.92 | 28.39 | 8,047,056 | +0.73(+2.64%) |
Aug 19, 2009 | 27.16 | 28.12 | 27.02 | 27.66 | 6,193,435 | -0.59(-2.09%) |
Aug 18, 2009 | 28.26 | 28.80 | 28.10 | 28.25 | 4,469,129 | +0.33(+1.18%) |
Aug 17, 2009 | 26.85 | 27.99 | 26.68 | 27.92 | 5,700,642 | -1.08(-3.72%) |
Aug 14, 2009 | 29.60 | 29.75 | 28.63 | 29.00 | 4,757,523 | -0.80(-2.68%) |
Aug 13, 2009 | 29.40 | 29.90 | 28.89 | 29.80 | 6,918,702 | +1.13(+3.94%) |
Aug 12, 2009 | 27.57 | 28.92 | 26.97 | 28.67 | 7,693,102 | +1.00(+3.61%) |
Aug 11, 2009 | 27.60 | 28.10 | 26.73 | 27.67 | 7,368,905 | -0.22(-0.79%) |
Aug 10, 2009 | 28.51 | 28.74 | 27.55 | 27.89 | 4,392,786 | -1.09(-3.76%) |
Aug 07, 2009 | 28.64 | 29.19 | 27.73 | 28.98 | 6,813,123 | +1.19(+4.28%) |
Aug 06, 2009 | 29.80 | 29.91 | 27.54 | 27.79 | 6,555,389 | -1.76(-5.96%) |
Aug 05, 2009 | 29.33 | 29.69 | 28.75 | 29.55 | 7,168,995 | +0.47(+1.62%) |
Aug 04, 2009 | 29.50 | 29.88 | 28.84 | 29.08 | 7,040,904 | +0.73(+2.57%) |
Jul 31, 2009 | 27.30 | 28.45 | 27.30 | 28.35 | 7,379,263 | +1.10(+4.04%) |
Jul 30, 2009 | 26.15 | 27.36 | 25.89 | 27.25 | 8,757,493 | +1.93(+7.62%) |
Jul 29, 2009 | 25.70 | 25.77 | 25.07 | 25.32 | 6,732,566 | -1.05(-3.98%) |
Jul 28, 2009 | 25.54 | 26.50 | 25.51 | 26.37 | 7,560,581 | +0.09(+0.34%) |
Jul 27, 2009 | 27.00 | 27.18 | 26.16 | 26.28 | 8,109,782 | -0.17(-0.64%) |
Jul 24, 2009 | 25.80 | 26.91 | 25.46 | 26.45 | 8,478,100 | +0.45(+1.73%) |
Jul 23, 2009 | 25.07 | 26.19 | 24.60 | 26.00 | 14,502,127 | +1.25(+5.05%) |
Jul 22, 2009 | 23.60 | 25.03 | 23.35 | 24.75 | 12,048,958 | +0.46(+1.89%) |
Jul 21, 2009 | 24.68 | 24.94 | 23.21 | 24.29 | 11,166,339 | -0.03(-0.12%) |
Jul 20, 2009 | 24.50 | 25.50 | 23.86 | 24.32 | 14,586,562 | +0.90(+3.84%) |
Jul 17, 2009 | 22.30 | 23.79 | 22.30 | 23.42 | 11,113,715 | +1.02(+4.55%) |
Jul 16, 2009 | 20.60 | 22.48 | 20.51 | 22.40 | 10,542,753 | +1.89(+9.22%) |
Jul 15, 2009 | 19.98 | 20.82 | 19.91 | 20.51 | 9,756,264 | +1.05(+5.40%) |
Jul 14, 2009 | 19.46 | 19.59 | 18.94 | 19.46 | 5,448,029 | +0.43(+2.26%) |
Jul 13, 2009 | 18.00 | 19.03 | 17.54 | 19.03 | 7,930,355 | +1.06(+5.90%) |
Jul 10, 2009 | 18.10 | 18.47 | 17.63 | 17.97 | 5,599,779 | -0.46(-2.50%) |
Jul 09, 2009 | 18.40 | 18.99 | 18.20 | 18.43 | 8,290,508 | +0.56(+3.13%) |
Jul 08, 2009 | 18.40 | 18.92 | 17.27 | 17.87 | 11,634,488 | -0.97(-5.15%) |
Jul 07, 2009 | 19.39 | 19.69 | 18.48 | 18.84 | 9,848,506 | -0.73(-3.73%) |
Jul 06, 2009 | 19.71 | 19.72 | 18.92 | 19.57 | 10,996,309 | -0.42(-2.10%) |
Jul 03, 2009 | 18.84 | 21.03 | 18.75 | 19.99 | 15,704,655 | +1.49(+8.05%) |
Jul 02, 2009 | 18.50 | 18.77 | 18.05 | 18.50 | 4,331,045 | -0.05(-0.27%) |
Jun 30, 2009 | 18.60 | 18.91 | 18.07 | 18.55 | 5,430,127 | -0.03(-0.16%) |
Jun 29, 2009 | 19.20 | 19.43 | 18.41 | 18.58 | 5,951,338 | -0.55(-2.88%) |
Jun 26, 2009 | 18.41 | 19.36 | 18.31 | 19.13 | 8,574,685 | +0.66(+3.57%) |
Jun 25, 2009 | 17.26 | 18.53 | 17.77 | 18.47 | 12,322,052 | -0.03(-0.16%) |
Jun 24, 2009 | 18.38 | 18.98 | 18.31 | 18.50 | 7,282,520 | +0.66(+3.70%) |
Jun 23, 2009 | 17.30 | 18.04 | 16.95 | 17.84 | 9,206,960 | +1.08(+6.44%) |
Jun 22, 2009 | 18.17 | 18.18 | 16.76 | 16.76 | 6,727,995 | -2.07(-10.99%) |
Jun 19, 2009 | 19.11 | 19.20 | 18.44 | 18.83 | 7,083,186 | +0.39(+2.11%) |
Jun 18, 2009 | 17.61 | 18.50 | 17.27 | 18.44 | 11,471,596 | +1.12(+6.47%) |
Jun 17, 2009 | 17.80 | 17.84 | 16.50 | 17.32 | 14,725,657 | -0.95(-5.20%) |
Jun 16, 2009 | 19.88 | 20.21 | 18.12 | 18.27 | 11,105,244 | -1.13(-5.82%) |
Jun 15, 2009 | 19.84 | 19.87 | 18.96 | 19.40 | 5,396,339 | -0.94(-4.62%) |
Jun 12, 2009 | 20.35 | 20.94 | 19.93 | 20.34 | 5,876,327 | -0.35(-1.69%) |
Jun 11, 2009 | 19.89 | 20.95 | 19.81 | 20.69 | 7,197,696 | +0.54(+2.68%) |
Jun 10, 2009 | 20.05 | 20.15 | 19.54 | 20.15 | 11,415,783 | +0.55(+2.81%) |
Jun 09, 2009 | 19.80 | 19.95 | 19.46 | 19.60 | 8,101,972 | +0.04(+0.20%) |
Jun 08, 2009 | 19.10 | 19.76 | 18.82 | 19.56 | 9,268,897 | -0.09(-0.46%) |
Jun 05, 2009 | 19.50 | 19.78 | 19.03 | 19.65 | 10,345,636 | +0.65(+3.42%) |
Jun 04, 2009 | 18.05 | 19.00 | 17.80 | 19.00 | 10,070,122 | +1.40(+7.95%) |
Jun 03, 2009 | 18.30 | 18.37 | 16.97 | 17.60 | 10,712,743 | -1.11(-5.93%) |
Jun 02, 2009 | 18.36 | 19.26 | 18.16 | 18.71 | 8,009,489 | +0.06(+0.32%) |