Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 30.12 | 30.17 | 29.21 | 29.39 | 344,473 | -0.98(-3.24%) |
Aug 28, 2009 | 30.49 | 30.68 | 29.85 | 30.37 | 271,577 | +0.22(+0.73%) |
Aug 27, 2009 | 30.53 | 30.54 | 29.62 | 30.15 | 301,277 | -0.18(-0.59%) |
Aug 26, 2009 | 30.35 | 30.96 | 29.85 | 30.33 | 420,891 | -0.14(-0.46%) |
Aug 25, 2009 | 30.23 | 31.03 | 30.12 | 30.47 | 477,116 | +0.27(+0.90%) |
Aug 24, 2009 | 29.84 | 30.29 | 29.21 | 30.20 | 640,316 | +0.69(+2.33%) |
Aug 21, 2009 | 29.12 | 29.62 | 28.91 | 29.51 | 298,722 | +0.73(+2.53%) |
Aug 20, 2009 | 28.21 | 28.96 | 28.21 | 28.78 | 462,609 | +0.38(+1.33%) |
Aug 19, 2009 | 28.09 | 28.64 | 27.85 | 28.40 | 219,776 | +0.07(+0.23%) |
Aug 18, 2009 | 27.80 | 28.39 | 27.64 | 28.34 | 226,554 | +0.70(+2.55%) |
Aug 17, 2009 | 27.79 | 27.90 | 27.39 | 27.63 | 273,751 | -0.82(-2.88%) |
Aug 14, 2009 | 29.17 | 29.17 | 28.07 | 28.45 | 219,595 | -0.75(-2.58%) |
Aug 13, 2009 | 29.11 | 29.22 | 28.26 | 29.21 | 256,345 | +0.36(+1.25%) |
Aug 12, 2009 | 28.53 | 29.21 | 28.35 | 28.85 | 289,279 | +0.52(+1.85%) |
Aug 11, 2009 | 28.67 | 28.74 | 28.07 | 28.32 | 239,890 | -0.50(-1.73%) |
Aug 10, 2009 | 29.19 | 29.19 | 28.44 | 28.82 | 314,196 | -0.57(-1.92%) |
Aug 07, 2009 | 29.03 | 29.48 | 28.84 | 29.39 | 604,124 | +0.71(+2.49%) |
Aug 06, 2009 | 29.07 | 29.08 | 28.46 | 28.67 | 460,084 | -0.11(-0.37%) |
Aug 05, 2009 | 29.27 | 29.36 | 28.42 | 28.78 | 256,009 | -0.41(-1.40%) |
Aug 04, 2009 | 28.94 | 29.44 | 28.62 | 29.19 | 674,915 | +0.12(+0.42%) |
Aug 03, 2009 | 28.89 | 29.08 | 28.48 | 29.07 | 628,598 | +0.52(+1.84%) |
Jul 31, 2009 | 28.57 | 29.03 | 28.44 | 28.54 | 406,695 | +0.07(+0.26%) |
Jul 30, 2009 | 28.89 | 29.08 | 28.38 | 28.47 | 539,815 | -0.08(-0.29%) |
Jul 29, 2009 | 28.08 | 28.63 | 27.94 | 28.55 | 339,517 | +0.03(+0.12%) |
Jul 28, 2009 | 28.62 | 29.08 | 28.34 | 28.52 | 451,715 | -0.35(-1.22%) |
Jul 27, 2009 | 28.69 | 29.07 | 28.51 | 28.87 | 510,261 | -0.13(-0.45%) |
Jul 24, 2009 | 28.44 | 29.08 | 27.97 | 29.00 | 439 | +0.20(+0.68%) |
Jul 23, 2009 | 28.22 | 29.48 | 27.89 | 28.80 | 727,616 | +0.55(+1.96%) |
Jul 22, 2009 | 29.43 | 29.45 | 27.84 | 28.25 | 1,272,911 | -0.63(-2.17%) |
Jul 21, 2009 | 29.76 | 29.85 | 27.84 | 28.88 | 1,301,395 | -0.64(-2.16%) |
Jul 20, 2009 | 29.12 | 29.89 | 29.07 | 29.52 | 590,119 | +0.54(+1.87%) |
Jul 17, 2009 | 28.26 | 29.27 | 28.09 | 28.98 | 903,946 | +0.71(+2.52%) |
Jul 16, 2009 | 27.40 | 28.42 | 27.36 | 28.26 | 545,994 | +0.59(+2.13%) |
Jul 15, 2009 | 26.74 | 27.76 | 26.74 | 27.67 | 863,225 | +1.28(+4.84%) |
Jul 14, 2009 | 25.81 | 26.54 | 25.42 | 26.40 | 751,513 | +0.50(+1.93%) |
Jul 13, 2009 | 25.29 | 25.91 | 25.28 | 25.90 | 277,816 | +0.55(+2.17%) |
Jul 10, 2009 | 24.80 | 25.45 | 24.73 | 25.35 | 292,387 | +0.44(+1.78%) |
Jul 09, 2009 | 25.16 | 25.23 | 24.63 | 24.91 | 558,745 | -0.10(-0.39%) |
Jul 08, 2009 | 25.23 | 25.41 | 24.69 | 25.00 | 553,027 | -0.12(-0.49%) |
Jul 07, 2009 | 25.43 | 25.50 | 25.09 | 25.13 | 569,798 | -0.34(-1.35%) |
Jul 06, 2009 | 25.76 | 26.01 | 25.25 | 25.47 | 545,448 | -0.59(-2.26%) |
Jul 02, 2009 | 25.67 | 26.20 | 25.41 | 26.06 | 528,551 | +0.04(+0.16%) |
Jul 01, 2009 | 26.55 | 26.55 | 25.98 | 26.02 | 861,533 | -0.28(-1.06%) |
Jun 30, 2009 | 26.57 | 26.84 | 26.18 | 26.30 | 677,222 | -0.36(-1.35%) |
Jun 29, 2009 | 26.08 | 26.72 | 26.06 | 26.66 | 721,764 | +0.48(+1.85%) |
Jun 26, 2009 | 26.49 | 26.61 | 26.11 | 26.18 | 401,634 | -0.39(-1.45%) |
Jun 25, 2009 | 26.41 | 26.58 | 26.22 | 26.56 | 791,429 | +0.82(+3.18%) |
Jun 24, 2009 | 25.67 | 26.33 | 25.21 | 25.74 | 480,907 | +0.52(+2.08%) |
Jun 23, 2009 | 24.93 | 25.32 | 24.52 | 25.22 | 549,778 | +0.43(+1.74%) |
Jun 22, 2009 | 25.02 | 25.11 | 24.60 | 24.79 | 544,395 | -0.43(-1.71%) |
Jun 19, 2009 | 25.55 | 25.75 | 24.93 | 25.22 | 1,018,468 | -0.07(-0.26%) |
Jun 18, 2009 | 25.64 | 25.72 | 25.08 | 25.28 | 411,098 | -0.42(-1.62%) |
Jun 17, 2009 | 25.98 | 26.29 | 25.19 | 25.70 | 539,914 | -0.38(-1.47%) |
Jun 16, 2009 | 26.60 | 26.97 | 25.98 | 26.08 | 563,362 | -0.80(-2.99%) |
Jun 15, 2009 | 26.95 | 27.20 | 26.25 | 26.88 | 431,911 | -0.62(-2.24%) |
Jun 12, 2009 | 27.59 | 27.59 | 26.97 | 27.50 | 440,505 | -0.20(-0.74%) |
Jun 11, 2009 | 27.78 | 27.97 | 27.22 | 27.70 | 523,713 | +0.04(+0.15%) |
Jun 10, 2009 | 27.94 | 28.29 | 27.15 | 27.66 | 503,775 | +0.00(+0.00%) |
Jun 09, 2009 | 27.60 | 27.77 | 27.42 | 27.66 | 527,508 | +0.03(+0.12%) |
Jun 08, 2009 | 27.47 | 27.91 | 27.13 | 27.63 | 316,583 | +0.06(+0.21%) |
Jun 05, 2009 | 27.97 | 27.97 | 27.35 | 27.57 | 551,814 | +0.06(+0.21%) |
Jun 04, 2009 | 27.79 | 27.99 | 27.16 | 27.52 | 583,374 | -0.15(-0.53%) |
Jun 03, 2009 | 27.15 | 27.91 | 26.97 | 27.66 | 1,029,122 | +0.16(+0.59%) |
Jun 02, 2009 | 26.07 | 27.52 | 25.93 | 27.50 | 765,776 | +1.23(+4.69%) |