Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 34.49 | 34.57 | 33.62 | 34.30 | 618,602 | -1.26(-3.55%) |
Aug 28, 2009 | 35.38 | 35.75 | 34.61 | 35.56 | 690,920 | +0.94(+2.72%) |
Aug 27, 2009 | 34.27 | 34.78 | 33.23 | 34.62 | 697,543 | -0.23(-0.67%) |
Aug 26, 2009 | 35.54 | 35.54 | 34.36 | 34.85 | 811,695 | -0.71(-1.99%) |
Aug 25, 2009 | 36.93 | 37.33 | 35.07 | 35.56 | 558,231 | -1.18(-3.20%) |
Aug 24, 2009 | 36.67 | 37.51 | 36.50 | 36.74 | 696,596 | +0.70(+1.94%) |
Aug 21, 2009 | 35.27 | 36.42 | 35.06 | 36.04 | 631,857 | +1.33(+3.84%) |
Aug 20, 2009 | 33.91 | 35.04 | 33.88 | 34.71 | 354,937 | +0.41(+1.19%) |
Aug 19, 2009 | 32.95 | 34.45 | 32.36 | 34.30 | 694,367 | +0.79(+2.35%) |
Aug 18, 2009 | 32.45 | 33.85 | 31.85 | 33.51 | 836,862 | +0.80(+2.44%) |
Aug 17, 2009 | 33.58 | 33.80 | 31.89 | 32.71 | 912,993 | -2.23(-6.38%) |
Aug 14, 2009 | 36.05 | 36.13 | 34.40 | 34.94 | 403,778 | -1.25(-3.46%) |
Aug 13, 2009 | 35.52 | 36.20 | 34.78 | 36.20 | 587,536 | +1.31(+3.76%) |
Aug 12, 2009 | 33.77 | 35.30 | 33.61 | 34.88 | 564,285 | +0.93(+2.75%) |
Aug 11, 2009 | 35.03 | 35.07 | 33.78 | 33.95 | 684,726 | -0.92(-2.65%) |
Aug 10, 2009 | 34.84 | 35.69 | 34.40 | 34.87 | 777,748 | +0.04(+0.11%) |
Aug 07, 2009 | 36.14 | 36.87 | 34.75 | 34.84 | 1,504,195 | -1.05(-2.92%) |
Aug 06, 2009 | 35.73 | 39.12 | 35.39 | 35.88 | 2,825,489 | +1.21(+3.50%) |
Aug 05, 2009 | 33.76 | 34.95 | 33.13 | 34.67 | 1,403,025 | +0.88(+2.62%) |
Aug 04, 2009 | 33.59 | 34.15 | 33.18 | 33.79 | 1,135,558 | -0.45(-1.32%) |
Aug 03, 2009 | 33.70 | 34.98 | 33.70 | 34.24 | 1,270,469 | +1.37(+4.15%) |
Jul 31, 2009 | 30.36 | 33.04 | 29.85 | 32.87 | 1,251,645 | +2.24(+7.33%) |
Jul 30, 2009 | 30.46 | 31.30 | 30.30 | 30.63 | 1,712,938 | +0.65(+2.17%) |
Jul 29, 2009 | 30.88 | 30.98 | 29.12 | 29.98 | 1,205,911 | -2.02(-6.32%) |
Jul 28, 2009 | 30.03 | 32.42 | 29.97 | 32.00 | 2,059,941 | +1.37(+4.48%) |
Jul 27, 2009 | 30.46 | 30.83 | 30.36 | 30.63 | 995,852 | +0.23(+0.76%) |
Jul 24, 2009 | 29.59 | 30.54 | 29.39 | 30.39 | 1,094,492 | +0.81(+2.73%) |
Jul 23, 2009 | 28.08 | 29.73 | 28.08 | 29.59 | 909,186 | +1.18(+4.14%) |
Jul 22, 2009 | 27.89 | 28.66 | 26.92 | 28.41 | 1,220,466 | +0.37(+1.32%) |
Jul 21, 2009 | 27.97 | 28.43 | 27.24 | 28.04 | 1,021,690 | +0.12(+0.42%) |
Jul 20, 2009 | 27.53 | 28.12 | 26.81 | 27.93 | 1,165,216 | +0.96(+3.57%) |
Jul 17, 2009 | 26.57 | 27.23 | 26.41 | 26.96 | 1,009,151 | -0.08(-0.29%) |
Jul 16, 2009 | 26.57 | 27.27 | 25.52 | 27.04 | 1,367,418 | +1.13(+4.35%) |
Jul 15, 2009 | 24.59 | 26.02 | 24.30 | 25.91 | 1,596,842 | +2.25(+9.53%) |
Jul 14, 2009 | 23.27 | 23.82 | 23.01 | 23.66 | 723,642 | +0.68(+2.96%) |
Jul 13, 2009 | 22.39 | 23.00 | 22.29 | 22.98 | 834,878 | +0.16(+0.68%) |
Jul 10, 2009 | 22.88 | 23.02 | 22.27 | 22.82 | 1,363,186 | -0.41(-1.76%) |
Jul 09, 2009 | 23.50 | 24.03 | 23.03 | 23.23 | 1,145,567 | +0.01(+0.04%) |
Jul 08, 2009 | 22.41 | 23.41 | 22.34 | 23.22 | 2,260,750 | +0.33(+1.44%) |
Jul 07, 2009 | 22.42 | 23.41 | 21.70 | 22.89 | 2,360,018 | +0.89(+4.06%) |
Jul 06, 2009 | 24.09 | 24.29 | 21.72 | 22.00 | 2,738,774 | -2.94(-11.80%) |
Jul 02, 2009 | 26.27 | 26.27 | 24.67 | 24.94 | 1,401,041 | -1.86(-6.93%) |
Jul 01, 2009 | 27.45 | 27.60 | 26.71 | 26.80 | 744,365 | -0.17(-0.61%) |
Jun 30, 2009 | 27.52 | 28.10 | 26.33 | 26.96 | 924,106 | -0.46(-1.67%) |
Jun 29, 2009 | 27.98 | 28.31 | 27.22 | 27.42 | 945,184 | +0.63(+2.36%) |
Jun 26, 2009 | 26.78 | 26.94 | 25.98 | 26.79 | 975,050 | +0.02(+0.07%) |
Jun 25, 2009 | 25.70 | 26.87 | 25.57 | 26.77 | 1,164,556 | +1.41(+5.56%) |
Jun 24, 2009 | 25.02 | 25.69 | 24.62 | 25.36 | 1,424,724 | +0.74(+3.00%) |
Jun 23, 2009 | 24.27 | 24.70 | 23.46 | 24.62 | 852,203 | +0.59(+2.47%) |
Jun 22, 2009 | 25.84 | 26.02 | 23.64 | 24.03 | 1,355,529 | -2.62(-9.84%) |
Jun 19, 2009 | 27.95 | 28.08 | 26.38 | 26.65 | 774,548 | -0.76(-2.76%) |
Jun 18, 2009 | 27.26 | 27.55 | 26.37 | 27.41 | 1,122,774 | +0.11(+0.39%) |
Jun 17, 2009 | 28.07 | 28.07 | 26.38 | 27.30 | 1,253,525 | -0.97(-3.44%) |
Jun 16, 2009 | 30.89 | 30.92 | 28.09 | 28.28 | 1,434,461 | -1.73(-5.76%) |
Jun 15, 2009 | 31.63 | 31.88 | 29.35 | 30.01 | 1,158,354 | -1.89(-5.91%) |
Jun 12, 2009 | 32.11 | 32.11 | 31.24 | 31.89 | 631,477 | -0.48(-1.47%) |
Jun 11, 2009 | 32.55 | 33.25 | 31.60 | 32.37 | 1,046,425 | -1.07(-3.20%) |
Jun 10, 2009 | 32.77 | 33.44 | 31.48 | 33.44 | 1,307,247 | +1.65(+5.20%) |
Jun 09, 2009 | 31.51 | 32.16 | 30.61 | 31.78 | 1,034,666 | +1.42(+4.67%) |
Jun 08, 2009 | 30.23 | 30.66 | 29.77 | 30.37 | 883,299 | -0.54(-1.76%) |
Jun 05, 2009 | 31.30 | 32.29 | 30.69 | 30.91 | 1,082,100 | -0.35(-1.12%) |
Jun 04, 2009 | 29.84 | 31.62 | 29.38 | 31.26 | 1,646,349 | +2.23(+7.66%) |
Jun 03, 2009 | 30.42 | 30.67 | 28.19 | 29.03 | 1,562,949 | -2.39(-7.61%) |
Jun 02, 2009 | 31.15 | 31.85 | 30.53 | 31.42 | 1,107,204 | +0.58(+1.89%) |