Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 30.10 | 30.10 | 29.47 | 29.73 | 794,324 | -0.53(-1.75%) |
Aug 28, 2009 | 31.14 | 31.41 | 29.75 | 30.26 | 1,238,622 | -0.80(-2.58%) |
Aug 27, 2009 | 30.94 | 31.13 | 30.40 | 31.06 | 759,578 | +0.16(+0.52%) |
Aug 26, 2009 | 30.86 | 31.00 | 30.44 | 30.90 | 537,897 | -0.08(-0.26%) |
Aug 25, 2009 | 31.08 | 31.32 | 30.72 | 30.98 | 565,160 | +0.21(+0.68%) |
Aug 24, 2009 | 30.76 | 31.10 | 30.59 | 30.77 | 515,745 | +0.18(+0.59%) |
Aug 21, 2009 | 30.21 | 30.68 | 29.99 | 30.59 | 573,541 | +0.81(+2.72%) |
Aug 20, 2009 | 29.87 | 30.10 | 29.69 | 29.78 | 546,682 | +0.00(+0.00%) |
Aug 19, 2009 | 29.61 | 30.09 | 29.43 | 29.78 | 804,543 | -0.20(-0.67%) |
Aug 18, 2009 | 29.04 | 30.04 | 28.93 | 29.98 | 997,702 | +0.98(+3.38%) |
Aug 17, 2009 | 29.48 | 29.48 | 28.69 | 29.00 | 438,092 | -0.68(-2.29%) |
Aug 14, 2009 | 30.42 | 30.50 | 29.27 | 29.68 | 996,562 | -0.74(-2.43%) |
Aug 13, 2009 | 30.69 | 30.77 | 29.95 | 30.42 | 490,457 | -0.14(-0.46%) |
Aug 12, 2009 | 30.19 | 30.88 | 30.13 | 30.56 | 415,486 | +0.30(+0.99%) |
Aug 11, 2009 | 30.60 | 30.60 | 30.00 | 30.26 | 357,053 | -0.37(-1.21%) |
Aug 10, 2009 | 30.89 | 31.04 | 30.50 | 30.63 | 324,090 | -0.54(-1.73%) |
Aug 07, 2009 | 30.66 | 31.48 | 30.60 | 31.17 | 444,795 | +0.77(+2.53%) |
Aug 06, 2009 | 30.07 | 30.68 | 29.98 | 30.40 | 683,436 | +0.33(+1.10%) |
Aug 05, 2009 | 30.70 | 30.75 | 29.86 | 30.07 | 428,862 | -0.65(-2.12%) |
Aug 04, 2009 | 30.27 | 30.78 | 30.14 | 30.72 | 422,113 | +0.20(+0.64%) |
Aug 03, 2009 | 30.41 | 30.85 | 30.24 | 30.52 | 790,224 | +0.45(+1.48%) |
Jul 31, 2009 | 30.07 | 30.51 | 29.81 | 30.08 | 952,653 | -0.02(-0.07%) |
Jul 30, 2009 | 29.92 | 30.63 | 29.85 | 30.10 | 456,900 | +0.48(+1.62%) |
Jul 29, 2009 | 29.48 | 29.83 | 29.32 | 29.62 | 517,475 | -0.12(-0.40%) |
Jul 28, 2009 | 29.74 | 29.90 | 29.23 | 29.74 | 619,196 | -0.20(-0.67%) |
Jul 27, 2009 | 30.09 | 30.17 | 29.77 | 29.94 | 1,034,905 | -0.16(-0.53%) |
Jul 24, 2009 | 29.05 | 30.10 | 28.99 | 30.10 | 2,172 | +0.86(+2.94%) |
Jul 23, 2009 | 28.47 | 29.29 | 28.32 | 29.24 | 845,473 | +0.83(+2.92%) |
Jul 22, 2009 | 28.15 | 28.57 | 28.08 | 28.41 | 639,865 | +0.21(+0.74%) |
Jul 21, 2009 | 28.60 | 28.97 | 27.95 | 28.20 | 718,575 | -0.11(-0.39%) |
Jul 20, 2009 | 28.15 | 28.75 | 28.02 | 28.31 | 967,354 | +0.27(+0.96%) |
Jul 17, 2009 | 27.75 | 28.24 | 27.58 | 28.04 | 700,925 | -0.07(-0.25%) |
Jul 16, 2009 | 27.82 | 28.21 | 27.60 | 28.11 | 625,538 | +0.24(+0.86%) |
Jul 15, 2009 | 27.14 | 27.99 | 27.14 | 27.87 | 614,482 | +0.98(+3.64%) |
Jul 14, 2009 | 26.84 | 27.03 | 26.64 | 26.89 | 640,543 | +0.13(+0.49%) |
Jul 13, 2009 | 26.49 | 26.82 | 26.49 | 26.76 | 855,304 | +0.43(+1.63%) |
Jul 10, 2009 | 26.00 | 26.51 | 25.66 | 26.33 | 1,183,627 | +0.24(+0.92%) |
Jul 09, 2009 | 26.02 | 26.29 | 25.66 | 26.09 | 1,047,025 | +0.20(+0.77%) |
Jul 08, 2009 | 25.85 | 26.11 | 25.50 | 25.89 | 1,457,578 | +0.20(+0.78%) |
Jul 07, 2009 | 26.16 | 26.16 | 25.65 | 25.69 | 1,303,711 | -0.48(-1.83%) |
Jul 06, 2009 | 25.84 | 26.22 | 25.82 | 26.17 | 814,098 | +0.11(+0.42%) |
Jul 02, 2009 | 26.04 | 26.49 | 25.94 | 26.06 | 551,510 | -0.73(-2.72%) |
Jul 01, 2009 | 26.55 | 27.08 | 26.52 | 26.79 | 873,836 | +0.23(+0.87%) |
Jun 30, 2009 | 27.05 | 27.19 | 26.47 | 26.56 | 1,153,320 | -0.58(-2.14%) |
Jun 29, 2009 | 26.87 | 27.38 | 26.87 | 27.14 | 1,122,043 | +0.36(+1.34%) |
Jun 26, 2009 | 26.73 | 27.04 | 26.46 | 26.78 | 1,074,745 | +0.00(+0.00%) |
Jun 25, 2009 | 26.51 | 26.83 | 26.40 | 26.78 | 1,089,577 | +1.06(+4.12%) |
Jun 24, 2009 | 25.21 | 26.08 | 25.05 | 25.72 | 1,191,179 | +0.64(+2.55%) |
Jun 23, 2009 | 25.09 | 25.35 | 24.85 | 25.08 | 531,561 | -0.10(-0.40%) |
Jun 22, 2009 | 25.87 | 25.91 | 25.18 | 25.18 | 587,080 | -0.91(-3.49%) |
Jun 19, 2009 | 26.48 | 26.64 | 25.93 | 26.09 | 936,635 | +0.03(+0.12%) |
Jun 18, 2009 | 25.97 | 26.32 | 25.60 | 26.06 | 877,312 | -0.20(-0.76%) |
Jun 17, 2009 | 26.17 | 26.64 | 25.88 | 26.26 | 716,181 | +0.05(+0.19%) |
Jun 16, 2009 | 26.59 | 26.96 | 26.07 | 26.21 | 904,376 | -0.34(-1.26%) |
Jun 15, 2009 | 26.84 | 26.90 | 26.30 | 26.55 | 829,345 | -0.59(-2.19%) |
Jun 12, 2009 | 27.47 | 27.56 | 26.69 | 27.14 | 1,671,035 | -0.42(-1.52%) |
Jun 11, 2009 | 27.02 | 27.76 | 26.90 | 27.56 | 2,283,743 | +0.69(+2.57%) |
Jun 10, 2009 | 28.66 | 29.00 | 26.59 | 26.87 | 3,385,490 | -2.08(-7.18%) |
Jun 09, 2009 | 26.83 | 29.13 | 26.57 | 28.95 | 2,639,650 | +2.10(+7.82%) |
Jun 08, 2009 | 26.59 | 27.20 | 26.59 | 26.85 | 1,838,712 | +0.25(+0.94%) |
Jun 05, 2009 | 26.82 | 27.08 | 26.51 | 26.60 | 1,254,573 | -0.07(-0.26%) |
Jun 04, 2009 | 26.46 | 26.69 | 26.17 | 26.67 | 843,588 | +0.34(+1.29%) |
Jun 03, 2009 | 26.50 | 26.76 | 26.09 | 26.33 | 862,407 | -0.51(-1.91%) |
Jun 02, 2009 | 26.90 | 27.07 | 26.63 | 26.84 | 1,167,583 | -0.20(-0.73%) |