Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 27.12 | 27.24 | 26.84 | 27.12 | 12,170,511 | -0.34(-1.23%) |
Aug 28, 2009 | 27.55 | 27.67 | 27.10 | 27.46 | 13,368,074 | +0.22(+0.82%) |
Aug 27, 2009 | 26.51 | 27.45 | 26.40 | 27.23 | 16,483,570 | +0.66(+2.47%) |
Aug 26, 2009 | 26.12 | 26.62 | 26.05 | 26.58 | 11,646,788 | +0.26(+0.97%) |
Aug 25, 2009 | 26.54 | 26.73 | 26.06 | 26.32 | 14,202,571 | +0.12(+0.46%) |
Aug 24, 2009 | 27.02 | 27.21 | 26.14 | 26.20 | 17,904,834 | -0.14(-0.55%) |
Aug 21, 2009 | 26.43 | 26.52 | 26.06 | 26.34 | 15,309,945 | +0.26(+1.02%) |
Aug 20, 2009 | 25.52 | 26.16 | 25.39 | 26.08 | 11,463,496 | +0.66(+2.59%) |
Aug 19, 2009 | 25.09 | 25.47 | 24.97 | 25.42 | 9,634,711 | +0.01(+0.03%) |
Aug 18, 2009 | 24.77 | 25.62 | 24.67 | 25.41 | 14,995,707 | +1.02(+4.18%) |
Aug 17, 2009 | 24.65 | 24.77 | 24.13 | 24.39 | 17,814,196 | -1.04(-4.10%) |
Aug 14, 2009 | 25.64 | 25.73 | 24.99 | 25.44 | 9,522,357 | -0.21(-0.81%) |
Aug 13, 2009 | 25.57 | 25.71 | 25.10 | 25.65 | 10,943,553 | +0.14(+0.57%) |
Aug 12, 2009 | 25.04 | 25.78 | 25.00 | 25.50 | 11,293,667 | +0.23(+0.92%) |
Aug 11, 2009 | 25.88 | 26.05 | 24.98 | 25.27 | 16,991,042 | -0.67(-2.57%) |
Aug 10, 2009 | 26.07 | 26.44 | 25.64 | 25.93 | 14,814,125 | -0.28(-1.07%) |
Aug 07, 2009 | 25.71 | 27.02 | 25.65 | 26.21 | 32,740,050 | +1.11(+4.41%) |
Aug 06, 2009 | 25.34 | 25.85 | 24.80 | 25.11 | 35,322,824 | +0.76(+3.13%) |
Aug 05, 2009 | 23.14 | 24.59 | 22.56 | 24.35 | 29,007,056 | +1.45(+6.33%) |
Aug 04, 2009 | 22.85 | 23.28 | 22.65 | 22.90 | 15,846,070 | -0.05(-0.21%) |
Aug 03, 2009 | 23.18 | 23.33 | 22.73 | 22.94 | 16,874,884 | +0.23(+0.99%) |
Jul 31, 2009 | 22.49 | 22.77 | 22.29 | 22.72 | 14,772,885 | +0.08(+0.35%) |
Jul 30, 2009 | 22.67 | 23.09 | 22.41 | 22.64 | 17,486,628 | +0.38(+1.73%) |
Jul 29, 2009 | 21.96 | 22.54 | 21.96 | 22.25 | 16,875,760 | +0.06(+0.25%) |
Jul 28, 2009 | 22.45 | 22.48 | 21.73 | 22.20 | 24,414,000 | -0.55(-2.43%) |
Jul 27, 2009 | 23.65 | 23.74 | 22.54 | 22.75 | 28,946,778 | -0.91(-3.86%) |
Jul 24, 2009 | 22.93 | 23.94 | 22.53 | 23.66 | 40,263,756 | +0.05(+0.20%) |
Jul 23, 2009 | 23.25 | 24.06 | 22.95 | 23.62 | 26,664,462 | +0.55(+2.40%) |
Jul 22, 2009 | 23.18 | 23.38 | 22.87 | 23.06 | 15,809,289 | -0.50(-2.11%) |
Jul 21, 2009 | 23.27 | 23.69 | 22.97 | 23.56 | 21,188,092 | +0.39(+1.70%) |
Jul 20, 2009 | 22.68 | 23.24 | 22.60 | 23.17 | 20,345,272 | +0.69(+3.07%) |
Jul 17, 2009 | 22.49 | 22.71 | 21.84 | 22.48 | 22,316,500 | -0.20(-0.88%) |
Jul 16, 2009 | 21.63 | 22.90 | 21.38 | 22.68 | 26,899,144 | +0.85(+3.89%) |
Jul 15, 2009 | 19.90 | 22.25 | 19.90 | 21.83 | 47,799,916 | +2.21(+11.28%) |
Jul 14, 2009 | 19.57 | 19.74 | 19.25 | 19.61 | 13,136,121 | -0.05(-0.24%) |
Jul 13, 2009 | 19.12 | 19.68 | 19.08 | 19.66 | 23,005,944 | +1.04(+5.60%) |
Jul 10, 2009 | 18.12 | 18.75 | 18.12 | 18.62 | 18,307,456 | +0.34(+1.84%) |
Jul 09, 2009 | 18.49 | 18.63 | 18.17 | 18.28 | 16,545,766 | +0.06(+0.35%) |
Jul 08, 2009 | 18.07 | 18.57 | 17.64 | 18.22 | 31,540,262 | +0.07(+0.40%) |
Jul 07, 2009 | 18.80 | 18.89 | 18.09 | 18.15 | 19,874,036 | -0.71(-3.78%) |
Jul 06, 2009 | 17.79 | 18.89 | 17.77 | 18.86 | 25,646,522 | +1.00(+5.61%) |
Jul 02, 2009 | 18.24 | 18.28 | 17.86 | 17.86 | 16,883,486 | -0.59(-3.17%) |
Jul 01, 2009 | 18.84 | 18.89 | 18.42 | 18.44 | 16,863,356 | -0.19(-1.03%) |
Jun 30, 2009 | 19.24 | 19.51 | 18.51 | 18.64 | 24,722,098 | -0.47(-2.43%) |
Jun 29, 2009 | 19.02 | 19.48 | 18.79 | 19.10 | 16,697,780 | +0.19(+1.01%) |
Jun 26, 2009 | 19.36 | 19.42 | 18.73 | 18.91 | 36,572,180 | -0.54(-2.78%) |
Jun 25, 2009 | 18.29 | 19.55 | 17.99 | 19.45 | 32,463,302 | +1.20(+6.59%) |
Jun 24, 2009 | 18.77 | 18.88 | 17.98 | 18.25 | 23,061,694 | -0.37(-1.97%) |
Jun 23, 2009 | 18.49 | 18.74 | 17.84 | 18.62 | 30,531,544 | +0.13(+0.69%) |
Jun 22, 2009 | 19.36 | 19.52 | 18.47 | 18.49 | 22,437,600 | -1.12(-5.72%) |
Jun 19, 2009 | 19.44 | 19.81 | 19.16 | 19.61 | 21,763,336 | +0.43(+2.24%) |
Jun 18, 2009 | 19.15 | 19.38 | 18.85 | 19.18 | 20,343,494 | +0.12(+0.63%) |
Jun 17, 2009 | 19.65 | 19.74 | 18.79 | 19.06 | 22,320,356 | -0.59(-3.00%) |
Jun 16, 2009 | 20.08 | 20.33 | 19.57 | 19.65 | 17,190,140 | -0.00(-0.02%) |
Jun 15, 2009 | 19.87 | 20.36 | 19.50 | 19.65 | 24,081,456 | -0.37(-1.85%) |
Jun 12, 2009 | 20.21 | 20.45 | 19.76 | 20.02 | 18,592,156 | -0.37(-1.83%) |
Jun 11, 2009 | 21.20 | 21.43 | 20.10 | 20.40 | 31,859,932 | -0.84(-3.97%) |
Jun 10, 2009 | 21.61 | 21.81 | 20.79 | 21.24 | 22,633,850 | -0.19(-0.89%) |
Jun 09, 2009 | 20.73 | 21.51 | 20.65 | 21.43 | 32,860,166 | +1.02(+4.99%) |
Jun 08, 2009 | 19.98 | 20.59 | 19.78 | 20.41 | 19,093,928 | +0.56(+2.81%) |
Jun 05, 2009 | 20.37 | 20.71 | 19.79 | 19.86 | 21,311,108 | -0.24(-1.19%) |
Jun 04, 2009 | 19.60 | 20.30 | 19.53 | 20.10 | 23,419,470 | +0.61(+3.15%) |
Jun 03, 2009 | 19.67 | 19.89 | 19.23 | 19.48 | 23,121,514 | -0.18(-0.93%) |
Jun 02, 2009 | 19.74 | 20.07 | 19.32 | 19.67 | 42,488,280 | -1.02(-4.92%) |