Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 30.25 | 30.58 | 29.67 | 29.89 | 10,647,505 | -0.96(-3.12%) |
Aug 28, 2009 | 30.61 | 30.89 | 30.08 | 30.85 | 6,052,994 | +0.56(+1.83%) |
Aug 27, 2009 | 30.13 | 30.35 | 28.71 | 30.30 | 7,869,996 | +0.15(+0.49%) |
Aug 26, 2009 | 30.47 | 30.52 | 29.81 | 30.15 | 7,112,536 | -0.40(-1.32%) |
Aug 25, 2009 | 29.61 | 30.69 | 29.54 | 30.55 | 8,273,152 | +1.32(+4.53%) |
Aug 24, 2009 | 29.99 | 30.41 | 29.03 | 29.23 | 7,149,858 | -0.28(-0.96%) |
Aug 21, 2009 | 28.79 | 29.70 | 28.56 | 29.51 | 8,568,519 | +1.09(+3.83%) |
Aug 20, 2009 | 27.88 | 28.61 | 27.88 | 28.43 | 8,752,776 | +1.18(+4.34%) |
Aug 19, 2009 | 26.52 | 27.54 | 26.27 | 27.24 | 6,962,006 | +0.21(+0.76%) |
Aug 18, 2009 | 26.32 | 27.20 | 26.25 | 27.04 | 7,183,044 | +0.81(+3.09%) |
Aug 17, 2009 | 26.66 | 26.79 | 25.91 | 26.23 | 9,657,194 | -1.30(-4.72%) |
Aug 14, 2009 | 28.07 | 28.27 | 27.07 | 27.53 | 6,547,161 | -0.59(-2.08%) |
Aug 13, 2009 | 28.37 | 28.51 | 27.56 | 28.11 | 6,445,022 | +0.17(+0.61%) |
Aug 12, 2009 | 26.63 | 28.21 | 26.54 | 27.94 | 8,330,165 | +1.20(+4.49%) |
Aug 11, 2009 | 27.78 | 27.82 | 26.72 | 26.74 | 7,665,800 | -1.00(-3.60%) |
Aug 10, 2009 | 28.14 | 28.25 | 27.27 | 27.74 | 5,933,308 | -0.54(-1.92%) |
Aug 07, 2009 | 27.80 | 28.82 | 27.73 | 28.28 | 10,072,627 | +1.32(+4.89%) |
Aug 06, 2009 | 27.78 | 27.78 | 26.36 | 26.97 | 11,545,932 | -0.74(-2.67%) |
Aug 05, 2009 | 27.36 | 27.95 | 26.65 | 27.70 | 9,393,872 | +0.39(+1.43%) |
Aug 04, 2009 | 27.26 | 27.41 | 26.33 | 27.31 | 9,750,289 | -0.02(-0.06%) |
Aug 03, 2009 | 26.69 | 27.42 | 26.38 | 27.33 | 8,847,744 | +1.17(+4.47%) |
Jul 31, 2009 | 25.84 | 26.36 | 25.55 | 26.16 | 6,637,363 | +0.24(+0.93%) |
Jul 30, 2009 | 25.89 | 26.58 | 25.78 | 25.92 | 9,646,868 | +0.84(+3.35%) |
Jul 29, 2009 | 24.94 | 25.32 | 24.73 | 25.08 | 5,703,999 | -0.21(-0.82%) |
Jul 28, 2009 | 25.51 | 25.53 | 24.63 | 25.29 | 7,867,556 | -0.41(-1.61%) |
Jul 27, 2009 | 25.72 | 26.24 | 25.31 | 25.70 | 5,910,457 | +0.39(+1.54%) |
Jul 24, 2009 | 24.57 | 25.32 | 24.34 | 25.31 | 1,529 | +0.53(+2.12%) |
Jul 23, 2009 | 23.37 | 25.03 | 23.35 | 24.79 | 11,898,456 | +1.42(+6.10%) |
Jul 22, 2009 | 22.97 | 23.41 | 22.80 | 23.36 | 7,689,101 | +0.02(+0.10%) |
Jul 21, 2009 | 23.61 | 23.93 | 23.02 | 23.34 | 6,385,404 | -0.15(-0.63%) |
Jul 20, 2009 | 23.48 | 23.75 | 23.20 | 23.48 | 6,249,367 | +0.42(+1.82%) |
Jul 17, 2009 | 23.01 | 23.16 | 22.60 | 23.07 | 7,144,250 | -0.25(-1.09%) |
Jul 16, 2009 | 23.16 | 23.53 | 22.68 | 23.32 | 7,464,523 | +0.01(+0.03%) |
Jul 15, 2009 | 22.25 | 23.66 | 22.16 | 23.31 | 18,085,050 | +1.26(+5.71%) |
Jul 14, 2009 | 22.31 | 22.42 | 21.56 | 22.05 | 9,440,381 | +0.20(+0.89%) |
Jul 13, 2009 | 20.72 | 21.88 | 20.72 | 21.86 | 10,535,917 | +1.87(+9.34%) |
Jul 10, 2009 | 20.39 | 20.39 | 19.79 | 19.99 | 7,490,418 | -0.30(-1.49%) |
Jul 09, 2009 | 20.12 | 20.65 | 20.06 | 20.29 | 7,658,021 | +0.63(+3.19%) |
Jul 08, 2009 | 20.34 | 20.49 | 19.06 | 19.67 | 12,258,173 | -0.56(-2.75%) |
Jul 07, 2009 | 20.93 | 21.39 | 20.15 | 20.22 | 10,032,317 | -0.89(-4.23%) |
Jul 06, 2009 | 20.64 | 21.27 | 20.49 | 21.12 | 9,051,495 | +0.47(+2.26%) |
Jul 02, 2009 | 21.56 | 21.98 | 20.65 | 20.65 | 8,024,943 | -1.34(-6.08%) |
Jul 01, 2009 | 22.18 | 22.46 | 21.94 | 21.98 | 8,664,295 | -0.01(-0.05%) |
Jun 30, 2009 | 22.29 | 22.35 | 21.45 | 22.00 | 8,916,839 | -0.33(-1.48%) |
Jun 29, 2009 | 21.85 | 22.49 | 21.75 | 22.33 | 7,727,367 | +0.61(+2.80%) |
Jun 26, 2009 | 21.87 | 21.98 | 21.37 | 21.72 | 8,769,663 | -0.16(-0.73%) |
Jun 25, 2009 | 21.49 | 21.96 | 21.48 | 21.88 | 8,798,614 | +0.43(+1.98%) |
Jun 24, 2009 | 21.32 | 22.05 | 21.16 | 21.45 | 7,007,235 | +0.37(+1.74%) |
Jun 23, 2009 | 20.85 | 21.39 | 20.51 | 21.09 | 8,188,587 | +0.43(+2.06%) |
Jun 22, 2009 | 22.26 | 22.26 | 20.63 | 20.66 | 12,638,132 | -1.93(-8.53%) |
Jun 19, 2009 | 22.63 | 22.73 | 22.16 | 22.59 | 13,880,218 | +0.67(+3.07%) |
Jun 18, 2009 | 21.31 | 22.47 | 21.31 | 21.91 | 13,031,181 | +0.80(+3.78%) |
Jun 17, 2009 | 21.36 | 21.62 | 20.73 | 21.12 | 11,865,287 | -0.25(-1.16%) |
Jun 16, 2009 | 21.83 | 22.00 | 21.27 | 21.36 | 8,130,660 | -0.13(-0.62%) |
Jun 15, 2009 | 21.66 | 21.94 | 21.38 | 21.50 | 9,467,448 | -0.46(-2.09%) |
Jun 12, 2009 | 22.52 | 22.70 | 21.69 | 21.95 | 9,706,611 | -0.68(-3.00%) |
Jun 11, 2009 | 22.68 | 23.38 | 22.45 | 22.63 | 11,823,443 | -0.22(-0.96%) |
Jun 10, 2009 | 23.58 | 23.80 | 22.38 | 22.85 | 13,560,712 | -0.50(-2.13%) |
Jun 09, 2009 | 23.83 | 23.83 | 23.02 | 23.35 | 11,327,919 | -0.35(-1.47%) |
Jun 08, 2009 | 23.53 | 23.90 | 23.20 | 23.70 | 13,018,393 | -0.50(-2.08%) |
Jun 05, 2009 | 25.77 | 25.82 | 23.90 | 24.20 | 15,536,733 | -0.66(-2.64%) |
Jun 04, 2009 | 24.26 | 25.32 | 24.16 | 24.86 | 17,704,312 | +0.92(+3.83%) |
Jun 03, 2009 | 24.19 | 24.37 | 23.73 | 23.94 | 56,225,584 | -0.70(-2.85%) |
Jun 02, 2009 | 23.57 | 25.16 | 23.39 | 24.64 | 19,925,596 | +1.29(+5.52%) |