Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 28.87 | 28.99 | 28.47 | 28.87 | 2,632,198 | -0.27(-0.94%) |
Aug 28, 2009 | 29.14 | 29.60 | 28.83 | 29.15 | 1,965,092 | +0.09(+0.31%) |
Aug 27, 2009 | 29.14 | 29.39 | 28.75 | 29.06 | 2,410,588 | -0.25(-0.87%) |
Aug 26, 2009 | 29.09 | 29.55 | 29.00 | 29.31 | 2,343,805 | -0.24(-0.80%) |
Aug 25, 2009 | 29.71 | 29.88 | 29.39 | 29.55 | 2,954,226 | +0.24(+0.83%) |
Aug 24, 2009 | 29.89 | 30.09 | 29.26 | 29.31 | 2,637,824 | -0.42(-1.42%) |
Aug 21, 2009 | 29.65 | 29.93 | 28.69 | 29.73 | 3,006,959 | +0.68(+2.33%) |
Aug 20, 2009 | 28.58 | 29.07 | 28.34 | 29.05 | 2,067,882 | +0.52(+1.81%) |
Aug 19, 2009 | 28.26 | 28.64 | 27.87 | 28.54 | 2,149,060 | +0.03(+0.09%) |
Aug 18, 2009 | 27.89 | 28.62 | 27.89 | 28.51 | 2,031,994 | +0.52(+1.84%) |
Aug 17, 2009 | 28.52 | 28.64 | 27.90 | 27.99 | 3,124,083 | -1.17(-4.00%) |
Aug 14, 2009 | 29.54 | 29.65 | 28.84 | 29.16 | 2,466,598 | -0.45(-1.53%) |
Aug 13, 2009 | 30.10 | 30.35 | 29.28 | 29.61 | 3,386,217 | -0.34(-1.13%) |
Aug 12, 2009 | 29.53 | 30.28 | 29.35 | 29.95 | 3,146,657 | +0.39(+1.32%) |
Aug 11, 2009 | 30.12 | 30.49 | 29.49 | 29.56 | 3,045,298 | -0.57(-1.90%) |
Aug 10, 2009 | 30.77 | 30.96 | 29.93 | 30.14 | 2,618,297 | -0.90(-2.90%) |
Aug 07, 2009 | 30.07 | 31.33 | 30.00 | 31.03 | 3,289,500 | +1.05(+3.51%) |
Aug 06, 2009 | 30.79 | 30.81 | 29.88 | 29.98 | 3,443,989 | -0.46(-1.51%) |
Aug 05, 2009 | 30.28 | 30.58 | 29.73 | 30.44 | 4,308,283 | +0.17(+0.55%) |
Aug 04, 2009 | 30.08 | 30.60 | 29.63 | 30.28 | 3,568,562 | +0.23(+0.76%) |
Aug 03, 2009 | 30.26 | 30.66 | 29.75 | 30.05 | 3,340,178 | +0.27(+0.92%) |
Jul 31, 2009 | 29.84 | 30.00 | 29.56 | 29.77 | 3,919,249 | -0.02(-0.06%) |
Jul 30, 2009 | 29.80 | 30.89 | 29.30 | 29.79 | 5,258,028 | +0.30(+1.02%) |
Jul 29, 2009 | 28.79 | 29.63 | 28.79 | 29.49 | 2,889,975 | +0.18(+0.63%) |
Jul 28, 2009 | 29.37 | 29.73 | 28.97 | 29.31 | 4,065,951 | -0.28(-0.95%) |
Jul 27, 2009 | 29.07 | 29.64 | 28.83 | 29.59 | 3,424,972 | +0.62(+2.13%) |
Jul 24, 2009 | 29.48 | 29.80 | 28.17 | 28.97 | 4,656,579 | -0.52(-1.75%) |
Jul 23, 2009 | 27.75 | 29.64 | 27.44 | 29.49 | 6,154,643 | +1.64(+5.88%) |
Jul 22, 2009 | 27.52 | 28.09 | 27.00 | 27.85 | 3,580,964 | +0.27(+0.97%) |
Jul 21, 2009 | 27.78 | 27.92 | 27.24 | 27.58 | 3,470,854 | +0.09(+0.32%) |
Jul 20, 2009 | 26.76 | 27.60 | 26.73 | 27.49 | 3,853,769 | +0.92(+3.48%) |
Jul 17, 2009 | 26.54 | 26.83 | 26.06 | 26.57 | 3,702,541 | -0.01(-0.02%) |
Jul 16, 2009 | 26.53 | 26.69 | 25.90 | 26.57 | 4,026,516 | -0.12(-0.45%) |
Jul 15, 2009 | 26.11 | 26.88 | 25.97 | 26.69 | 6,339,140 | +0.91(+3.51%) |
Jul 14, 2009 | 25.37 | 25.91 | 24.97 | 25.79 | 4,702,011 | +0.55(+2.17%) |
Jul 13, 2009 | 24.51 | 25.38 | 23.89 | 25.24 | 5,665,278 | +1.33(+5.57%) |
Jul 10, 2009 | 23.77 | 24.32 | 23.58 | 23.91 | 5,053,435 | -0.05(-0.21%) |
Jul 09, 2009 | 24.03 | 24.44 | 23.85 | 23.96 | 4,532,857 | +0.18(+0.78%) |
Jul 08, 2009 | 24.44 | 24.74 | 23.37 | 23.77 | 8,144,785 | -0.51(-2.10%) |
Jul 07, 2009 | 25.31 | 25.49 | 24.22 | 24.28 | 4,764,212 | -1.15(-4.54%) |
Jul 06, 2009 | 25.81 | 25.81 | 24.79 | 25.44 | 5,069,663 | +0.26(+1.04%) |
Jul 02, 2009 | 25.80 | 26.02 | 25.11 | 25.18 | 4,598,980 | -1.15(-4.38%) |
Jul 01, 2009 | 26.75 | 26.99 | 26.22 | 26.33 | 3,865,892 | -0.23(-0.86%) |
Jun 30, 2009 | 26.46 | 26.76 | 26.24 | 26.56 | 4,849,112 | -0.12(-0.45%) |
Jun 29, 2009 | 26.69 | 26.82 | 26.38 | 26.68 | 2,979,264 | -0.01(-0.02%) |
Jun 26, 2009 | 26.39 | 26.87 | 26.17 | 26.69 | 3,517,469 | +0.12(+0.46%) |
Jun 25, 2009 | 26.53 | 26.70 | 25.68 | 26.57 | 4,840,116 | +0.50(+1.91%) |
Jun 24, 2009 | 26.09 | 26.62 | 25.76 | 26.07 | 5,340,421 | +0.26(+1.01%) |
Jun 23, 2009 | 24.93 | 26.39 | 24.93 | 25.81 | 8,328,981 | +0.86(+3.45%) |
Jun 22, 2009 | 26.85 | 26.85 | 24.86 | 24.95 | 5,967,649 | -2.00(-7.43%) |
Jun 19, 2009 | 26.61 | 26.97 | 26.34 | 26.95 | 4,910,408 | +0.65(+2.47%) |
Jun 18, 2009 | 26.16 | 26.60 | 25.88 | 26.30 | 3,668,480 | +0.28(+1.08%) |
Jun 17, 2009 | 25.81 | 26.61 | 25.81 | 26.02 | 4,692,280 | -0.25(-0.95%) |
Jun 16, 2009 | 26.10 | 26.87 | 26.10 | 26.27 | 4,126,545 | -0.48(-1.81%) |
Jun 15, 2009 | 27.02 | 27.20 | 26.65 | 26.75 | 5,002,403 | -0.76(-2.76%) |
Jun 12, 2009 | 27.54 | 27.57 | 27.01 | 27.51 | 2,982,317 | -0.15(-0.53%) |
Jun 11, 2009 | 27.87 | 28.27 | 27.61 | 27.66 | 3,946,697 | -0.33(-1.18%) |
Jun 10, 2009 | 28.48 | 28.62 | 27.21 | 27.99 | 5,099,198 | -0.49(-1.72%) |
Jun 09, 2009 | 27.58 | 28.54 | 27.28 | 28.48 | 6,511,560 | +1.36(+5.03%) |
Jun 08, 2009 | 26.75 | 27.35 | 26.29 | 27.11 | 3,943,758 | +0.30(+1.12%) |
Jun 05, 2009 | 27.56 | 27.59 | 26.54 | 26.82 | 5,349,151 | -0.45(-1.64%) |
Jun 04, 2009 | 26.81 | 27.32 | 26.66 | 27.26 | 6,063,073 | +0.08(+0.28%) |
Jun 03, 2009 | 26.93 | 27.48 | 26.48 | 27.18 | 7,208,506 | +0.45(+1.67%) |
Jun 02, 2009 | 26.55 | 27.11 | 26.15 | 26.74 | 6,652,760 | +0.34(+1.30%) |