Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 24.52 | 24.65 | 24.17 | 24.36 | 1,755,497 | -0.24(-0.99%) |
Aug 28, 2009 | 25.13 | 25.25 | 24.38 | 24.60 | 2,013,059 | -0.36(-1.43%) |
Aug 27, 2009 | 25.11 | 25.20 | 24.41 | 24.96 | 3,148,963 | -0.23(-0.93%) |
Aug 26, 2009 | 26.13 | 26.13 | 25.16 | 25.19 | 2,610,637 | -0.90(-3.46%) |
Aug 25, 2009 | 25.92 | 26.39 | 25.80 | 26.10 | 1,531,380 | +0.35(+1.35%) |
Aug 24, 2009 | 26.08 | 26.34 | 25.64 | 25.75 | 1,931,756 | -0.32(-1.23%) |
Aug 21, 2009 | 25.65 | 26.17 | 25.34 | 26.07 | 1,847,270 | +0.69(+2.70%) |
Aug 20, 2009 | 25.32 | 25.57 | 25.03 | 25.38 | 1,718,909 | +0.00(+0.00%) |
Aug 19, 2009 | 24.95 | 25.41 | 24.72 | 25.38 | 2,111,938 | +0.19(+0.76%) |
Aug 18, 2009 | 24.51 | 25.26 | 24.39 | 25.19 | 3,461,310 | +0.88(+3.61%) |
Aug 17, 2009 | 25.52 | 25.73 | 24.29 | 24.32 | 3,680,855 | -1.36(-5.31%) |
Aug 14, 2009 | 26.44 | 26.77 | 25.52 | 25.68 | 2,155,241 | -0.84(-3.18%) |
Aug 13, 2009 | 26.78 | 27.04 | 26.35 | 26.52 | 2,024,561 | -0.24(-0.91%) |
Aug 12, 2009 | 26.54 | 27.57 | 26.34 | 26.77 | 3,652,168 | +0.28(+1.05%) |
Aug 11, 2009 | 26.12 | 26.68 | 25.84 | 26.49 | 2,636,349 | +0.20(+0.76%) |
Aug 10, 2009 | 26.06 | 26.38 | 25.82 | 26.29 | 2,016,767 | +0.07(+0.27%) |
Aug 07, 2009 | 25.24 | 26.36 | 25.12 | 26.22 | 2,540,944 | +1.43(+5.75%) |
Aug 06, 2009 | 25.11 | 25.20 | 24.58 | 24.79 | 1,760,412 | -0.21(-0.83%) |
Aug 05, 2009 | 25.43 | 25.43 | 24.65 | 25.00 | 1,797,717 | -0.47(-1.84%) |
Aug 04, 2009 | 25.12 | 25.55 | 24.76 | 25.47 | 2,381,621 | +0.26(+1.03%) |
Aug 03, 2009 | 23.98 | 25.30 | 23.98 | 25.21 | 3,221,361 | +0.92(+3.79%) |
Jul 31, 2009 | 24.22 | 24.48 | 24.01 | 24.29 | 1,641,303 | +0.15(+0.61%) |
Jul 30, 2009 | 23.73 | 24.74 | 23.73 | 24.14 | 2,097,354 | +0.34(+1.42%) |
Jul 29, 2009 | 23.71 | 23.95 | 23.38 | 23.80 | 2,085,444 | -0.29(-1.19%) |
Jul 28, 2009 | 24.48 | 24.83 | 23.96 | 24.09 | 2,981,338 | -0.57(-2.33%) |
Jul 27, 2009 | 24.95 | 25.04 | 24.32 | 24.66 | 2,112,163 | -0.28(-1.12%) |
Jul 24, 2009 | 24.57 | 25.16 | 24.51 | 24.94 | 3,863,465 | +0.23(+0.95%) |
Jul 23, 2009 | 23.15 | 24.71 | 22.86 | 24.71 | 4,711,856 | +1.45(+6.24%) |
Jul 22, 2009 | 22.87 | 23.48 | 22.86 | 23.25 | 3,886,727 | +0.04(+0.19%) |
Jul 21, 2009 | 23.45 | 23.68 | 22.79 | 23.21 | 2,337,851 | -0.23(-1.00%) |
Jul 20, 2009 | 23.67 | 23.72 | 23.05 | 23.45 | 3,979,250 | -0.10(-0.41%) |
Jul 17, 2009 | 23.88 | 23.99 | 23.43 | 23.54 | 2,092,604 | -0.30(-1.24%) |
Jul 16, 2009 | 23.18 | 23.93 | 23.08 | 23.84 | 3,774,419 | +0.62(+2.66%) |
Jul 15, 2009 | 23.98 | 24.54 | 23.06 | 23.22 | 10,895,605 | -2.52(-9.79%) |
Jul 14, 2009 | 25.38 | 25.78 | 25.10 | 25.74 | 2,657,291 | +0.47(+1.86%) |
Jul 13, 2009 | 24.84 | 25.38 | 24.16 | 25.27 | 3,159,386 | +0.07(+0.28%) |
Jul 10, 2009 | 24.65 | 25.28 | 24.51 | 25.20 | 2,138,112 | +0.49(+1.97%) |
Jul 09, 2009 | 24.93 | 25.18 | 24.50 | 24.71 | 1,717,275 | -0.23(-0.94%) |
Jul 08, 2009 | 25.19 | 25.33 | 24.38 | 24.95 | 2,547,181 | -0.04(-0.17%) |
Jul 07, 2009 | 25.73 | 25.73 | 24.98 | 24.99 | 2,119,856 | -0.80(-3.10%) |
Jul 06, 2009 | 25.48 | 25.83 | 25.06 | 25.79 | 2,029,825 | +0.00(+0.00%) |
Jul 02, 2009 | 26.45 | 26.55 | 25.75 | 25.79 | 1,603,153 | -0.85(-3.20%) |
Jul 01, 2009 | 26.82 | 27.30 | 26.54 | 26.64 | 2,065,756 | +0.10(+0.36%) |
Jun 30, 2009 | 26.48 | 26.77 | 26.04 | 26.55 | 2,048,079 | +0.10(+0.36%) |
Jun 29, 2009 | 26.84 | 26.84 | 25.78 | 26.45 | 1,817,605 | -0.29(-1.07%) |
Jun 26, 2009 | 26.61 | 26.88 | 26.23 | 26.74 | 1,856,364 | -0.15(-0.55%) |
Jun 25, 2009 | 26.50 | 26.97 | 25.83 | 26.89 | 1,803,665 | +0.75(+2.86%) |
Jun 24, 2009 | 25.85 | 26.77 | 25.84 | 26.14 | 2,283,744 | +0.43(+1.66%) |
Jun 23, 2009 | 26.09 | 26.50 | 25.51 | 25.71 | 2,352,775 | -0.29(-1.10%) |
Jun 22, 2009 | 26.56 | 26.58 | 25.08 | 26.00 | 2,236,908 | -1.29(-4.74%) |
Jun 19, 2009 | 27.59 | 27.66 | 27.05 | 27.30 | 2,394,303 | -0.10(-0.35%) |
Jun 18, 2009 | 27.20 | 27.81 | 26.75 | 27.39 | 2,732,282 | +0.30(+1.12%) |
Jun 17, 2009 | 26.56 | 27.47 | 26.08 | 27.09 | 2,653,560 | +0.36(+1.33%) |
Jun 16, 2009 | 27.30 | 27.78 | 26.55 | 26.73 | 2,267,546 | -0.35(-1.28%) |
Jun 15, 2009 | 27.47 | 27.79 | 26.70 | 27.08 | 2,042,013 | -0.79(-2.84%) |
Jun 12, 2009 | 28.08 | 28.22 | 27.28 | 27.87 | 1,966,035 | -0.39(-1.38%) |
Jun 11, 2009 | 28.48 | 28.65 | 27.96 | 28.26 | 2,096,473 | -0.27(-0.94%) |
Jun 10, 2009 | 28.85 | 28.85 | 27.94 | 28.53 | 2,543,914 | -0.08(-0.27%) |
Jun 09, 2009 | 27.92 | 28.76 | 27.67 | 28.61 | 2,997,571 | +0.74(+2.65%) |
Jun 08, 2009 | 27.98 | 28.04 | 27.51 | 27.87 | 3,725,409 | +0.08(+0.28%) |
Jun 05, 2009 | 28.03 | 28.08 | 27.45 | 27.79 | 2,840,725 | +0.03(+0.13%) |
Jun 04, 2009 | 27.53 | 27.82 | 27.23 | 27.76 | 2,468,956 | +0.20(+0.73%) |
Jun 03, 2009 | 27.91 | 28.15 | 27.15 | 27.56 | 4,126,587 | +0.30(+1.08%) |
Jun 02, 2009 | 27.70 | 27.86 | 26.97 | 27.26 | 2,980,105 | -0.52(-1.88%) |