Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 30.40 | 30.70 | 29.85 | 29.99 | 896,256 | -0.93(-3.01%) |
Aug 28, 2009 | 31.69 | 32.11 | 30.43 | 30.92 | 1,238,379 | -0.22(-0.71%) |
Aug 27, 2009 | 29.60 | 31.31 | 29.32 | 31.14 | 2,379,538 | +1.48(+4.99%) |
Aug 26, 2009 | 29.54 | 30.12 | 29.10 | 29.66 | 1,838,125 | -0.09(-0.30%) |
Aug 25, 2009 | 28.29 | 29.95 | 28.16 | 29.75 | 4,252,559 | +2.65(+9.78%) |
Aug 24, 2009 | 28.26 | 29.00 | 27.03 | 27.10 | 1,484,052 | -1.57(-5.48%) |
Aug 21, 2009 | 28.81 | 29.09 | 27.89 | 28.67 | 1,544,824 | +0.93(+3.35%) |
Aug 20, 2009 | 26.87 | 29.12 | 26.87 | 27.74 | 2,359,522 | +0.67(+2.48%) |
Aug 19, 2009 | 26.64 | 27.23 | 25.99 | 27.07 | 777,708 | +0.19(+0.71%) |
Aug 18, 2009 | 25.58 | 27.00 | 25.58 | 26.88 | 1,089,848 | +1.43(+5.62%) |
Aug 17, 2009 | 26.17 | 26.28 | 25.05 | 25.45 | 1,047,824 | -1.08(-4.07%) |
Aug 14, 2009 | 27.38 | 27.38 | 26.30 | 26.53 | 887,564 | -1.06(-3.84%) |
Aug 13, 2009 | 28.01 | 28.01 | 26.98 | 27.59 | 683,088 | -0.15(-0.54%) |
Aug 12, 2009 | 27.18 | 28.01 | 27.17 | 27.74 | 1,208,578 | +0.49(+1.80%) |
Aug 11, 2009 | 26.95 | 28.13 | 26.68 | 27.25 | 2,464,500 | +0.12(+0.44%) |
Aug 10, 2009 | 26.55 | 27.24 | 26.16 | 27.13 | 1,586,088 | +0.52(+1.95%) |
Aug 07, 2009 | 25.66 | 26.68 | 25.19 | 26.61 | 822,842 | +1.26(+4.97%) |
Aug 06, 2009 | 25.14 | 25.73 | 25.07 | 25.35 | 581,364 | +0.27(+1.08%) |
Aug 05, 2009 | 25.67 | 25.72 | 24.77 | 25.08 | 892,824 | -0.39(-1.53%) |
Aug 04, 2009 | 24.91 | 25.63 | 24.71 | 25.47 | 768,017 | +0.22(+0.87%) |
Aug 03, 2009 | 24.75 | 25.42 | 24.50 | 25.25 | 1,021,217 | +0.57(+2.31%) |
Jul 31, 2009 | 23.89 | 25.30 | 23.76 | 24.68 | 1,630,482 | +0.77(+3.22%) |
Jul 30, 2009 | 23.52 | 24.18 | 23.26 | 23.91 | 1,049,299 | +0.78(+3.37%) |
Jul 29, 2009 | 23.08 | 23.48 | 22.98 | 23.13 | 973,632 | -0.22(-0.94%) |
Jul 28, 2009 | 23.50 | 24.04 | 22.83 | 23.35 | 1,437,453 | -0.50(-2.10%) |
Jul 27, 2009 | 23.62 | 23.94 | 23.21 | 23.85 | 1,371,879 | +0.18(+0.76%) |
Jul 24, 2009 | 22.94 | 23.83 | 22.02 | 23.67 | 596 | +0.50(+2.16%) |
Jul 23, 2009 | 22.11 | 23.26 | 22.01 | 23.17 | 2,603,474 | +1.08(+4.89%) |
Jul 22, 2009 | 20.93 | 22.14 | 20.70 | 22.09 | 2,593,294 | +1.38(+6.66%) |
Jul 21, 2009 | 20.94 | 21.53 | 20.03 | 20.71 | 6,790,253 | -0.15(-0.72%) |
Jul 20, 2009 | 26.03 | 27.71 | 20.47 | 20.86 | 21,805,252 | -4.32(-17.16%) |
Jul 17, 2009 | 24.12 | 25.25 | 23.77 | 25.18 | 2,320,006 | +1.00(+4.14%) |
Jul 16, 2009 | 23.41 | 24.45 | 23.18 | 24.18 | 2,641,245 | +0.84(+3.60%) |
Jul 15, 2009 | 22.80 | 23.48 | 22.37 | 23.34 | 3,815,557 | +0.78(+3.46%) |
Jul 14, 2009 | 21.08 | 22.99 | 21.01 | 22.56 | 6,380,589 | +1.46(+6.92%) |
Jul 13, 2009 | 21.48 | 21.68 | 20.69 | 21.10 | 3,591,207 | +0.53(+2.58%) |
Jul 10, 2009 | 18.76 | 20.97 | 18.60 | 20.57 | 3,158,238 | +1.61(+8.49%) |
Jul 09, 2009 | 18.40 | 19.52 | 18.19 | 18.96 | 1,560,730 | +0.71(+3.89%) |
Jul 08, 2009 | 18.04 | 18.37 | 17.82 | 18.25 | 1,542,934 | +0.36(+2.01%) |
Jul 07, 2009 | 18.00 | 18.11 | 17.61 | 17.89 | 1,066,444 | -0.11(-0.61%) |
Jul 06, 2009 | 18.08 | 18.22 | 17.55 | 18.00 | 1,127,064 | -0.28(-1.53%) |
Jul 02, 2009 | 18.58 | 18.81 | 18.10 | 18.28 | 1,136,089 | -0.69(-3.64%) |
Jul 01, 2009 | 18.98 | 19.15 | 18.82 | 18.97 | 1,220,683 | +0.17(+0.90%) |
Jun 30, 2009 | 19.00 | 19.56 | 18.59 | 18.80 | 1,510,138 | -0.20(-1.05%) |
Jun 29, 2009 | 18.76 | 19.36 | 18.41 | 19.00 | 1,011,863 | +0.37(+1.99%) |
Jun 26, 2009 | 18.64 | 18.87 | 18.06 | 18.63 | 975,884 | -0.07(-0.37%) |
Jun 25, 2009 | 18.03 | 18.70 | 18.00 | 18.70 | 1,177,797 | +0.67(+3.72%) |
Jun 24, 2009 | 17.42 | 18.57 | 17.42 | 18.03 | 1,607,624 | +0.76(+4.40%) |
Jun 23, 2009 | 17.43 | 17.72 | 16.93 | 17.27 | 1,427,550 | -0.25(-1.43%) |
Jun 22, 2009 | 18.15 | 18.18 | 17.48 | 17.52 | 2,218,103 | -0.79(-4.31%) |
Jun 19, 2009 | 18.50 | 18.93 | 18.27 | 18.31 | 3,807,435 | +0.04(+0.22%) |
Jun 18, 2009 | 18.75 | 18.91 | 18.23 | 18.27 | 10,093,212 | -0.98(-5.09%) |
Jun 17, 2009 | 20.21 | 20.21 | 19.19 | 19.25 | 2,307,923 | -1.15(-5.64%) |
Jun 16, 2009 | 21.06 | 21.74 | 20.30 | 20.40 | 2,834,182 | -2.35(-10.31%) |
Jun 15, 2009 | 22.66 | 23.38 | 22.54 | 22.75 | 1,246,093 | -0.29(-1.28%) |
Jun 12, 2009 | 22.32 | 23.07 | 22.20 | 23.04 | 822,289 | +0.67(+3.00%) |
Jun 11, 2009 | 22.03 | 22.70 | 21.69 | 22.37 | 1,208,728 | +0.42(+1.91%) |
Jun 10, 2009 | 20.54 | 22.46 | 20.54 | 21.95 | 1,795,387 | +1.49(+7.28%) |
Jun 09, 2009 | 19.95 | 20.52 | 19.93 | 20.46 | 615,492 | +0.45(+2.25%) |
Jun 08, 2009 | 20.02 | 20.16 | 19.73 | 20.01 | 686,761 | -0.47(-2.29%) |
Jun 05, 2009 | 20.16 | 20.73 | 20.11 | 20.48 | 1,071,770 | +0.54(+2.71%) |
Jun 04, 2009 | 19.64 | 19.98 | 19.08 | 19.94 | 1,173,177 | +0.27(+1.37%) |
Jun 03, 2009 | 20.02 | 20.11 | 19.34 | 19.67 | 667,309 | -0.56(-2.77%) |
Jun 02, 2009 | 19.92 | 20.47 | 19.64 | 20.23 | 975,583 | +0.19(+0.95%) |