Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 24.53 | 24.58 | 24.40 | 24.55 | 6,197,379 | -0.25(-1.02%) |
Aug 28, 2009 | 25.05 | 25.06 | 24.75 | 24.80 | 6,087,933 | +0.05(+0.19%) |
Aug 27, 2009 | 24.60 | 24.80 | 24.33 | 24.75 | 7,465,600 | +0.24(+0.99%) |
Aug 26, 2009 | 24.49 | 24.65 | 24.41 | 24.51 | 10,766,641 | -0.27(-1.08%) |
Aug 25, 2009 | 24.87 | 25.05 | 24.72 | 24.78 | 8,794,323 | +0.02(+0.10%) |
Aug 24, 2009 | 24.89 | 25.02 | 24.67 | 24.75 | 10,298,907 | -0.18(-0.71%) |
Aug 21, 2009 | 24.94 | 25.14 | 24.81 | 24.93 | 12,488,368 | +0.52(+2.15%) |
Aug 20, 2009 | 24.34 | 24.51 | 24.30 | 24.41 | 7,645,332 | +0.24(+1.01%) |
Aug 19, 2009 | 23.64 | 24.33 | 23.63 | 24.16 | 8,929,359 | +0.28(+1.16%) |
Aug 18, 2009 | 23.64 | 23.98 | 23.55 | 23.89 | 7,608,006 | +0.57(+2.44%) |
Aug 17, 2009 | 23.45 | 23.51 | 23.24 | 23.32 | 8,270,819 | -0.75(-3.10%) |
Aug 14, 2009 | 24.37 | 24.38 | 23.89 | 24.06 | 9,628,464 | -0.12(-0.49%) |
Aug 13, 2009 | 24.17 | 24.23 | 23.94 | 24.18 | 8,948,030 | +0.18(+0.76%) |
Aug 12, 2009 | 23.98 | 24.20 | 23.87 | 24.00 | 12,384,639 | -0.25(-1.04%) |
Aug 11, 2009 | 24.26 | 24.33 | 24.14 | 24.25 | 10,628,655 | -0.18(-0.72%) |
Aug 10, 2009 | 24.27 | 24.49 | 24.23 | 24.43 | 9,107,433 | +0.04(+0.18%) |
Aug 07, 2009 | 24.50 | 24.53 | 24.29 | 24.39 | 10,136,313 | +0.29(+1.19%) |
Aug 06, 2009 | 24.37 | 24.42 | 23.94 | 24.10 | 11,187,826 | -0.50(-2.02%) |
Aug 05, 2009 | 24.61 | 24.71 | 24.33 | 24.60 | 10,151,729 | -0.08(-0.33%) |
Aug 04, 2009 | 24.58 | 24.85 | 24.43 | 24.68 | 10,966,285 | -0.13(-0.52%) |
Aug 03, 2009 | 24.55 | 24.93 | 24.45 | 24.81 | 14,502,511 | +0.93(+3.90%) |
Jul 31, 2009 | 23.71 | 24.02 | 23.57 | 23.88 | 11,857,782 | +0.09(+0.38%) |
Jul 30, 2009 | 24.01 | 24.10 | 23.78 | 23.79 | 13,336,938 | +0.09(+0.36%) |
Jul 29, 2009 | 23.99 | 24.00 | 23.57 | 23.70 | 14,924,729 | -0.16(-0.66%) |
Jul 28, 2009 | 24.03 | 24.04 | 23.60 | 23.86 | 14,129,907 | -0.58(-2.38%) |
Jul 27, 2009 | 24.39 | 24.59 | 24.32 | 24.44 | 11,462,387 | +0.27(+1.13%) |
Jul 24, 2009 | 24.17 | 24.29 | 23.91 | 24.17 | 8,222,933 | -0.02(-0.10%) |
Jul 23, 2009 | 23.85 | 24.30 | 23.83 | 24.19 | 12,072,923 | +0.50(+2.09%) |
Jul 22, 2009 | 23.63 | 23.95 | 23.54 | 23.70 | 8,283,033 | -0.14(-0.58%) |
Jul 21, 2009 | 23.93 | 23.96 | 23.52 | 23.83 | 10,271,092 | -0.10(-0.40%) |
Jul 20, 2009 | 23.85 | 23.94 | 23.62 | 23.93 | 10,805,899 | +0.68(+2.94%) |
Jul 17, 2009 | 23.22 | 23.37 | 23.17 | 23.25 | 8,260,173 | -0.11(-0.45%) |
Jul 16, 2009 | 23.18 | 23.47 | 23.08 | 23.35 | 10,964,776 | +0.29(+1.26%) |
Jul 15, 2009 | 22.76 | 23.15 | 22.73 | 23.06 | 10,581,238 | +0.92(+4.16%) |
Jul 14, 2009 | 22.35 | 22.40 | 21.99 | 22.14 | 7,898,807 | +0.10(+0.43%) |
Jul 13, 2009 | 21.78 | 22.08 | 21.73 | 22.04 | 10,933,545 | +0.47(+2.17%) |
Jul 10, 2009 | 21.52 | 21.67 | 21.36 | 21.58 | 10,321,156 | -0.15(-0.70%) |
Jul 09, 2009 | 21.68 | 21.93 | 21.60 | 21.73 | 10,637,405 | -1.16(-5.07%) |
Jul 01, 2009 | 23.08 | 23.42 | 22.89 | 22.89 | 10,232,663 | +0.14(+0.61%) |
Jun 30, 2009 | 22.92 | 23.02 | 22.38 | 22.75 | 10,511,159 | -0.13(-0.58%) |
Jun 29, 2009 | 22.84 | 23.07 | 22.70 | 22.88 | 7,725,083 | +0.34(+1.52%) |
Jun 26, 2009 | 22.46 | 22.66 | 22.26 | 22.54 | 8,554,871 | -0.09(-0.40%) |
Jun 25, 2009 | 22.08 | 22.65 | 22.03 | 22.63 | 12,334,290 | +0.22(+0.98%) |
Jun 24, 2009 | 22.50 | 22.72 | 22.27 | 22.41 | 11,504,541 | -0.07(-0.30%) |
Jun 23, 2009 | 22.47 | 22.64 | 22.13 | 22.48 | 11,025,538 | +0.12(+0.55%) |
Jun 22, 2009 | 22.70 | 22.75 | 22.23 | 22.35 | 14,182,877 | -0.94(-4.05%) |
Jun 19, 2009 | 23.34 | 23.55 | 23.16 | 23.30 | 12,552,179 | +0.53(+2.33%) |
Jun 18, 2009 | 22.64 | 23.00 | 22.58 | 22.77 | 12,875,849 | -0.32(-1.40%) |
Jun 17, 2009 | 23.06 | 23.22 | 22.79 | 23.09 | 17,219,202 | -0.43(-1.83%) |
Jun 16, 2009 | 23.81 | 23.92 | 23.49 | 23.52 | 13,861,923 | -0.26(-1.10%) |
Jun 15, 2009 | 23.86 | 23.91 | 23.46 | 23.79 | 16,563,810 | -0.64(-2.64%) |
Jun 12, 2009 | 24.31 | 24.45 | 24.13 | 24.43 | 10,416,877 | -0.48(-1.93%) |
Jun 11, 2009 | 24.76 | 25.23 | 24.76 | 24.91 | 13,100,426 | +0.02(+0.10%) |
Jun 10, 2009 | 25.39 | 25.43 | 24.66 | 24.89 | 17,651,578 | +0.10(+0.39%) |
Jun 09, 2009 | 24.91 | 24.94 | 24.58 | 24.79 | 12,395,549 | +0.29(+1.19%) |
Jun 08, 2009 | 24.02 | 24.59 | 23.89 | 24.50 | 16,421,886 | +0.47(+1.97%) |
Jun 05, 2009 | 24.22 | 24.28 | 23.85 | 24.03 | 14,216,258 | -0.26(-1.08%) |
Jun 04, 2009 | 24.43 | 24.57 | 24.14 | 24.29 | 15,023,586 | +0.08(+0.32%) |
Jun 03, 2009 | 24.66 | 24.55 | 23.94 | 24.22 | 14,796,813 | -0.75(-3.00%) |
Jun 02, 2009 | 24.66 | 25.10 | 24.61 | 24.96 | 15,702,590 | +0.21(+0.85%) |