Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 28.74 | 29.79 | 28.63 | 29.69 | 8,510,401 | +0.45(+1.52%) |
Aug 28, 2009 | 29.57 | 29.57 | 28.84 | 29.24 | 5,973,171 | +0.08(+0.27%) |
Aug 27, 2009 | 28.98 | 29.25 | 28.68 | 29.17 | 5,957,273 | +0.11(+0.38%) |
Aug 26, 2009 | 28.74 | 29.29 | 28.39 | 29.05 | 8,249,364 | +0.10(+0.33%) |
Aug 25, 2009 | 29.35 | 29.39 | 28.72 | 28.96 | 9,767,204 | -0.06(-0.22%) |
Aug 24, 2009 | 29.93 | 30.22 | 28.96 | 29.02 | 11,890,759 | -0.02(-0.08%) |
Aug 21, 2009 | 28.41 | 29.13 | 25.81 | 29.05 | 11,170,256 | +1.15(+4.11%) |
Aug 20, 2009 | 27.42 | 27.96 | 27.17 | 27.90 | 9,480,506 | +0.46(+1.68%) |
Aug 19, 2009 | 27.57 | 27.84 | 27.15 | 27.44 | 12,195,524 | -0.63(-2.24%) |
Aug 18, 2009 | 27.38 | 28.15 | 27.13 | 28.07 | 10,063,696 | +0.44(+1.59%) |
Aug 17, 2009 | 27.06 | 28.11 | 26.75 | 27.63 | 18,379,760 | -0.30(-1.08%) |
Aug 14, 2009 | 27.88 | 28.23 | 27.16 | 27.93 | 10,326,912 | -0.18(-0.62%) |
Aug 13, 2009 | 27.62 | 28.13 | 27.11 | 28.11 | 13,275,867 | +1.20(+4.47%) |
Aug 12, 2009 | 26.18 | 26.98 | 25.93 | 26.90 | 11,062,998 | +0.82(+3.14%) |
Aug 11, 2009 | 26.79 | 27.00 | 25.69 | 26.08 | 13,303,044 | -0.89(-3.31%) |
Aug 10, 2009 | 26.94 | 27.91 | 26.81 | 26.98 | 14,919,058 | -0.19(-0.70%) |
Aug 07, 2009 | 26.20 | 27.53 | 25.96 | 27.17 | 17,051,004 | +1.55(+6.06%) |
Aug 06, 2009 | 25.41 | 26.44 | 24.66 | 25.61 | 18,136,646 | +0.57(+2.29%) |
Aug 05, 2009 | 25.01 | 25.22 | 23.87 | 25.04 | 16,617,177 | +0.07(+0.29%) |
Aug 04, 2009 | 24.68 | 25.36 | 24.37 | 24.97 | 9,988,954 | -0.01(-0.03%) |
Aug 03, 2009 | 24.91 | 25.43 | 24.45 | 24.98 | 10,314,833 | +0.53(+2.18%) |
Jul 31, 2009 | 24.13 | 24.90 | 24.01 | 24.44 | 8,774,581 | +0.23(+0.95%) |
Jul 30, 2009 | 24.20 | 25.18 | 23.97 | 24.21 | 12,992,446 | +0.56(+2.36%) |
Jul 29, 2009 | 23.43 | 24.08 | 23.26 | 23.66 | 9,063,110 | +0.02(+0.10%) |
Jul 28, 2009 | 23.55 | 24.15 | 23.34 | 23.63 | 11,684,124 | -0.21(-0.90%) |
Jul 27, 2009 | 24.19 | 24.52 | 23.54 | 23.85 | 14,983,227 | -0.10(-0.40%) |
Jul 24, 2009 | 21.15 | 24.36 | 21.02 | 23.94 | 30,317,400 | +1.78(+8.05%) |
Jul 23, 2009 | 21.15 | 22.44 | 21.02 | 22.16 | 12,594,473 | +1.08(+5.14%) |
Jul 22, 2009 | 20.53 | 21.29 | 20.46 | 21.08 | 9,194,861 | +0.13(+0.61%) |
Jul 21, 2009 | 21.53 | 21.66 | 20.67 | 20.95 | 8,821,185 | -0.32(-1.50%) |
Jul 20, 2009 | 21.22 | 21.78 | 21.03 | 21.27 | 10,451,346 | +0.17(+0.79%) |
Jul 17, 2009 | 21.13 | 21.55 | 20.92 | 21.10 | 11,172,133 | -0.33(-1.56%) |
Jul 16, 2009 | 20.18 | 21.60 | 20.07 | 21.43 | 19,032,088 | +0.86(+4.18%) |
Jul 15, 2009 | 19.15 | 20.99 | 19.11 | 20.57 | 26,060,734 | +2.17(+11.81%) |
Jul 14, 2009 | 17.44 | 18.54 | 16.95 | 18.40 | 19,231,156 | +1.00(+5.72%) |
Jul 13, 2009 | 16.74 | 17.49 | 16.51 | 17.41 | 11,586,218 | +0.98(+5.96%) |
Jul 10, 2009 | 16.53 | 16.70 | 16.18 | 16.43 | 8,843,097 | -0.45(-2.69%) |
Jul 09, 2009 | 16.62 | 17.17 | 16.47 | 16.88 | 10,425,303 | +0.50(+3.06%) |
Jul 08, 2009 | 16.42 | 16.66 | 15.71 | 16.38 | 16,958,594 | +0.08(+0.49%) |
Jul 07, 2009 | 16.56 | 16.81 | 16.27 | 16.30 | 9,510,890 | -0.41(-2.43%) |
Jul 06, 2009 | 16.51 | 17.13 | 16.35 | 16.70 | 9,392,242 | +0.15(+0.91%) |
Jul 02, 2009 | 17.09 | 17.28 | 16.55 | 16.55 | 8,336,170 | -0.86(-4.94%) |
Jul 01, 2009 | 17.52 | 17.89 | 17.31 | 17.41 | 5,710,782 | -0.01(-0.05%) |
Jun 30, 2009 | 17.80 | 17.87 | 17.24 | 17.42 | 8,106,870 | -0.40(-2.23%) |
Jun 29, 2009 | 17.56 | 18.04 | 17.23 | 17.82 | 8,216,405 | +0.35(+2.01%) |
Jun 26, 2009 | 17.56 | 17.64 | 17.12 | 17.47 | 9,642,455 | -0.18(-0.99%) |
Jun 25, 2009 | 17.07 | 17.66 | 17.06 | 17.64 | 9,696,017 | +0.73(+4.33%) |
Jun 24, 2009 | 17.05 | 17.56 | 16.70 | 16.91 | 10,424,387 | +0.06(+0.38%) |
Jun 23, 2009 | 16.37 | 17.18 | 16.12 | 16.85 | 12,281,980 | +0.57(+3.47%) |
Jun 22, 2009 | 17.26 | 17.57 | 16.26 | 16.28 | 15,125,088 | -1.50(-8.42%) |
Jun 19, 2009 | 17.99 | 17.99 | 17.19 | 17.78 | 17,104,322 | +0.03(+0.18%) |
Jun 18, 2009 | 18.15 | 18.49 | 17.35 | 17.75 | 15,415,617 | -0.15(-0.85%) |
Jun 17, 2009 | 18.43 | 18.70 | 16.90 | 17.90 | 24,025,720 | -0.53(-2.89%) |
Jun 16, 2009 | 18.75 | 19.06 | 18.42 | 18.43 | 13,484,121 | -0.36(-1.93%) |
Jun 15, 2009 | 18.74 | 18.99 | 18.47 | 18.79 | 10,001,782 | -0.27(-1.40%) |
Jun 12, 2009 | 19.51 | 19.51 | 18.89 | 19.06 | 10,365,231 | -0.52(-2.64%) |
Jun 11, 2009 | 19.50 | 19.87 | 19.31 | 19.58 | 13,203,720 | +0.29(+1.49%) |
Jun 10, 2009 | 19.33 | 19.77 | 19.01 | 19.29 | 11,470,634 | +0.14(+0.75%) |
Jun 09, 2009 | 19.04 | 19.59 | 18.99 | 19.15 | 13,993,639 | +0.49(+2.60%) |
Jun 08, 2009 | 18.57 | 18.93 | 18.31 | 18.66 | 16,405,505 | -0.53(-2.78%) |
Jun 05, 2009 | 20.34 | 20.54 | 19.13 | 19.20 | 11,549,180 | -0.71(-3.56%) |
Jun 04, 2009 | 19.24 | 20.09 | 18.75 | 19.91 | 12,818,412 | +0.87(+4.56%) |
Jun 03, 2009 | 19.15 | 19.77 | 18.81 | 19.04 | 11,549,251 | -0.43(-2.21%) |
Jun 02, 2009 | 19.62 | 19.86 | 18.70 | 19.47 | 15,915,837 | -0.31(-1.57%) |