Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 28.87 | 29.92 | 28.76 | 29.82 | 8,473,481 | +0.45(+1.52%) |
Aug 28, 2009 | 29.70 | 29.70 | 28.96 | 29.37 | 5,947,258 | +0.08(+0.27%) |
Aug 27, 2009 | 29.11 | 29.38 | 28.80 | 29.29 | 5,931,429 | +0.11(+0.38%) |
Aug 26, 2009 | 28.87 | 29.42 | 28.51 | 29.18 | 8,213,576 | +0.10(+0.33%) |
Aug 25, 2009 | 29.48 | 29.52 | 28.84 | 29.08 | 9,724,832 | -0.06(-0.22%) |
Aug 24, 2009 | 30.06 | 30.35 | 29.08 | 29.15 | 11,839,173 | -0.02(-0.08%) |
Aug 21, 2009 | 28.53 | 29.25 | 25.93 | 29.17 | 11,121,796 | +1.15(+4.11%) |
Aug 20, 2009 | 27.54 | 28.08 | 27.29 | 28.02 | 9,439,377 | +0.46(+1.68%) |
Aug 19, 2009 | 27.69 | 27.96 | 27.27 | 27.56 | 12,142,616 | -0.63(-2.24%) |
Aug 18, 2009 | 27.50 | 28.28 | 27.25 | 28.19 | 10,020,037 | +0.44(+1.59%) |
Aug 17, 2009 | 27.17 | 28.23 | 26.87 | 27.75 | 18,300,022 | -0.30(-1.08%) |
Aug 14, 2009 | 28.00 | 28.35 | 27.28 | 28.05 | 10,282,112 | -0.18(-0.62%) |
Aug 13, 2009 | 27.74 | 28.25 | 27.23 | 28.23 | 13,218,273 | +1.21(+4.47%) |
Aug 12, 2009 | 26.29 | 27.09 | 26.05 | 27.02 | 11,015,004 | +0.82(+3.14%) |
Aug 11, 2009 | 26.91 | 27.12 | 25.81 | 26.20 | 13,245,332 | -0.90(-3.31%) |
Aug 10, 2009 | 27.06 | 28.03 | 26.93 | 27.09 | 14,854,335 | -0.19(-0.70%) |
Aug 07, 2009 | 26.31 | 27.65 | 26.07 | 27.29 | 16,977,032 | +1.56(+6.06%) |
Aug 06, 2009 | 25.52 | 26.56 | 24.77 | 25.73 | 18,057,964 | +0.58(+2.29%) |
Aug 05, 2009 | 25.12 | 25.33 | 23.97 | 25.15 | 16,545,088 | +0.07(+0.29%) |
Aug 04, 2009 | 24.79 | 25.47 | 24.48 | 25.08 | 9,945,619 | -0.01(-0.03%) |
Aug 03, 2009 | 25.02 | 25.54 | 24.56 | 25.09 | 10,270,084 | +0.54(+2.18%) |
Jul 31, 2009 | 24.23 | 25.01 | 24.11 | 24.55 | 8,736,514 | +0.23(+0.95%) |
Jul 30, 2009 | 24.30 | 25.29 | 24.07 | 24.32 | 12,936,081 | +0.56(+2.36%) |
Jul 29, 2009 | 23.53 | 24.18 | 23.36 | 23.76 | 9,023,792 | +0.02(+0.10%) |
Jul 28, 2009 | 23.65 | 24.25 | 23.45 | 23.73 | 11,633,435 | -0.22(-0.90%) |
Jul 27, 2009 | 24.29 | 24.63 | 23.64 | 23.95 | 14,918,226 | -0.10(-0.40%) |
Jul 24, 2009 | 21.24 | 24.46 | 21.11 | 24.05 | 30,185,874 | +1.79(+8.05%) |
Jul 23, 2009 | 21.24 | 22.54 | 21.11 | 22.26 | 12,539,835 | +1.09(+5.14%) |
Jul 22, 2009 | 20.62 | 21.38 | 20.55 | 21.17 | 9,154,972 | +0.13(+0.61%) |
Jul 21, 2009 | 21.62 | 21.75 | 20.76 | 21.04 | 8,782,916 | -0.32(-1.50%) |
Jul 20, 2009 | 21.31 | 21.87 | 21.12 | 21.36 | 10,406,006 | +0.17(+0.79%) |
Jul 17, 2009 | 21.22 | 21.64 | 21.01 | 21.19 | 11,123,666 | -0.34(-1.56%) |
Jul 16, 2009 | 20.27 | 21.70 | 20.16 | 21.53 | 18,949,522 | +0.86(+4.18%) |
Jul 15, 2009 | 19.23 | 21.08 | 19.19 | 20.66 | 25,947,674 | +2.18(+11.81%) |
Jul 14, 2009 | 17.51 | 18.62 | 17.03 | 18.48 | 19,147,726 | +1.00(+5.72%) |
Jul 13, 2009 | 16.81 | 17.57 | 16.58 | 17.48 | 11,535,954 | +0.98(+5.96%) |
Jul 10, 2009 | 16.60 | 16.78 | 16.25 | 16.50 | 8,804,734 | -0.46(-2.69%) |
Jul 09, 2009 | 16.70 | 17.24 | 16.55 | 16.95 | 10,380,075 | +0.50(+3.06%) |
Jul 08, 2009 | 16.49 | 16.73 | 15.78 | 16.45 | 16,885,024 | +0.08(+0.49%) |
Jul 07, 2009 | 16.63 | 16.88 | 16.34 | 16.37 | 9,469,629 | -0.41(-2.43%) |
Jul 06, 2009 | 16.58 | 17.20 | 16.42 | 16.78 | 9,351,496 | +0.15(+0.91%) |
Jul 02, 2009 | 17.16 | 17.35 | 16.63 | 16.63 | 8,300,006 | -0.86(-4.94%) |
Jul 01, 2009 | 17.60 | 17.97 | 17.38 | 17.49 | 5,686,007 | -0.01(-0.05%) |
Jun 30, 2009 | 17.87 | 17.94 | 17.31 | 17.50 | 8,071,700 | -0.40(-2.23%) |
Jun 29, 2009 | 17.64 | 18.12 | 17.31 | 17.90 | 8,180,760 | +0.35(+2.01%) |
Jun 26, 2009 | 17.64 | 17.71 | 17.19 | 17.55 | 9,600,623 | -0.18(-0.99%) |
Jun 25, 2009 | 17.15 | 17.74 | 17.14 | 17.72 | 9,653,953 | +0.74(+4.33%) |
Jun 24, 2009 | 17.13 | 17.63 | 16.78 | 16.99 | 10,379,164 | +0.06(+0.38%) |
Jun 23, 2009 | 16.44 | 17.26 | 16.19 | 16.92 | 12,228,698 | +0.57(+3.47%) |
Jun 22, 2009 | 17.34 | 17.65 | 16.33 | 16.35 | 15,059,472 | -1.50(-8.42%) |
Jun 19, 2009 | 18.06 | 18.06 | 17.27 | 17.86 | 17,030,118 | +0.03(+0.18%) |
Jun 18, 2009 | 18.22 | 18.57 | 17.43 | 17.82 | 15,348,740 | -0.15(-0.85%) |
Jun 17, 2009 | 18.51 | 18.78 | 16.97 | 17.98 | 23,921,490 | -0.54(-2.89%) |
Jun 16, 2009 | 18.83 | 19.14 | 18.50 | 18.51 | 13,425,623 | -0.36(-1.93%) |
Jun 15, 2009 | 18.82 | 19.07 | 18.55 | 18.88 | 9,958,392 | -0.27(-1.40%) |
Jun 12, 2009 | 19.59 | 19.59 | 18.97 | 19.14 | 10,320,264 | -0.52(-2.64%) |
Jun 11, 2009 | 19.58 | 19.95 | 19.39 | 19.66 | 13,146,439 | +0.29(+1.49%) |
Jun 10, 2009 | 19.42 | 19.86 | 19.10 | 19.38 | 11,420,871 | +0.14(+0.75%) |
Jun 09, 2009 | 19.12 | 19.68 | 19.07 | 19.23 | 13,932,931 | +0.49(+2.60%) |
Jun 08, 2009 | 18.65 | 19.01 | 18.39 | 18.74 | 16,334,334 | -0.54(-2.78%) |
Jun 05, 2009 | 20.42 | 20.63 | 19.22 | 19.28 | 11,499,077 | -0.71(-3.56%) |
Jun 04, 2009 | 19.32 | 20.18 | 18.83 | 19.99 | 12,762,802 | +0.87(+4.56%) |
Jun 03, 2009 | 19.23 | 19.86 | 18.89 | 19.12 | 11,499,147 | -0.43(-2.21%) |
Jun 02, 2009 | 19.70 | 19.94 | 18.78 | 19.55 | 15,846,790 | -0.31(-1.57%) |