Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 30.53 | 30.75 | 29.89 | 30.40 | 356,191 | -0.50(-1.62%) |
Aug 28, 2009 | 30.68 | 31.25 | 30.52 | 30.90 | 445,227 | +0.65(+2.15%) |
Aug 27, 2009 | 30.60 | 30.79 | 30.05 | 30.25 | 452,558 | -0.26(-0.84%) |
Aug 26, 2009 | 30.44 | 30.96 | 30.20 | 30.51 | 481,072 | -0.01(-0.04%) |
Aug 25, 2009 | 31.95 | 32.22 | 30.51 | 30.52 | 678,628 | -1.46(-4.57%) |
Aug 24, 2009 | 30.92 | 32.72 | 30.82 | 31.98 | 1,001,025 | +1.35(+4.41%) |
Aug 21, 2009 | 30.73 | 30.84 | 30.46 | 30.63 | 655,439 | +0.38(+1.26%) |
Aug 20, 2009 | 30.49 | 30.57 | 30.11 | 30.25 | 262,049 | -0.35(-1.14%) |
Aug 19, 2009 | 29.58 | 30.74 | 29.37 | 30.60 | 296,818 | +0.78(+2.62%) |
Aug 18, 2009 | 29.13 | 29.85 | 29.12 | 29.82 | 453,323 | +0.91(+3.15%) |
Aug 17, 2009 | 29.26 | 29.30 | 28.74 | 28.91 | 561,845 | -1.09(-3.63%) |
Aug 14, 2009 | 30.86 | 30.86 | 29.75 | 30.00 | 490,760 | -0.94(-3.04%) |
Aug 13, 2009 | 30.96 | 31.14 | 30.71 | 30.94 | 460,701 | +0.29(+0.95%) |
Aug 12, 2009 | 30.33 | 30.83 | 30.30 | 30.65 | 262,563 | +0.40(+1.32%) |
Aug 11, 2009 | 30.68 | 30.68 | 30.19 | 30.25 | 383,151 | -0.68(-2.20%) |
Aug 10, 2009 | 31.00 | 31.08 | 30.69 | 30.93 | 503,170 | +0.12(+0.39%) |
Aug 07, 2009 | 31.16 | 31.21 | 30.64 | 30.81 | 637,354 | -0.26(-0.84%) |
Aug 06, 2009 | 31.43 | 31.47 | 30.89 | 31.07 | 433,342 | -0.43(-1.37%) |
Aug 05, 2009 | 31.41 | 31.59 | 30.88 | 31.50 | 555,871 | +0.29(+0.93%) |
Aug 04, 2009 | 30.97 | 31.40 | 30.88 | 31.21 | 439,614 | +0.16(+0.52%) |
Aug 03, 2009 | 30.95 | 31.40 | 30.88 | 31.05 | 748,529 | +0.78(+2.58%) |
Jul 31, 2009 | 29.27 | 30.41 | 29.12 | 30.27 | 483,257 | +0.90(+3.06%) |
Jul 30, 2009 | 28.73 | 29.59 | 28.57 | 29.37 | 295,585 | +1.24(+4.41%) |
Jul 29, 2009 | 29.06 | 29.07 | 28.03 | 28.13 | 421,628 | -1.38(-4.68%) |
Jul 28, 2009 | 29.31 | 29.64 | 29.16 | 29.51 | 302,026 | -0.29(-0.97%) |
Jul 27, 2009 | 29.68 | 29.87 | 29.55 | 29.80 | 311,376 | +0.09(+0.30%) |
Jul 24, 2009 | 29.46 | 29.76 | 29.29 | 29.71 | 494,876 | +0.37(+1.26%) |
Jul 23, 2009 | 28.65 | 29.54 | 28.61 | 29.34 | 418,127 | +0.58(+2.02%) |
Jul 22, 2009 | 28.33 | 28.87 | 28.23 | 28.76 | 342,015 | -0.07(-0.24%) |
Jul 21, 2009 | 29.07 | 29.07 | 28.43 | 28.83 | 340,297 | +0.06(+0.21%) |
Jul 20, 2009 | 28.57 | 28.90 | 28.31 | 28.77 | 560,839 | +0.59(+2.09%) |
Jul 17, 2009 | 27.95 | 28.56 | 27.91 | 28.18 | 329,674 | +0.36(+1.29%) |
Jul 16, 2009 | 27.26 | 27.91 | 27.26 | 27.82 | 377,045 | +0.24(+0.87%) |
Jul 15, 2009 | 27.45 | 27.73 | 27.25 | 27.58 | 529,406 | +0.64(+2.38%) |
Jul 14, 2009 | 27.12 | 27.30 | 26.70 | 26.94 | 319,891 | +0.07(+0.26%) |
Jul 13, 2009 | 26.41 | 26.91 | 26.29 | 26.87 | 437,663 | +0.18(+0.67%) |
Jul 10, 2009 | 26.56 | 26.81 | 26.31 | 26.69 | 821,523 | -0.40(-1.48%) |
Jul 09, 2009 | 27.05 | 27.11 | 26.62 | 27.09 | 453,120 | +0.29(+1.08%) |
Jul 08, 2009 | 27.32 | 27.49 | 26.60 | 26.80 | 902,134 | -0.78(-2.83%) |
Jul 07, 2009 | 27.95 | 28.06 | 27.46 | 27.58 | 666,483 | -0.52(-1.85%) |
Jul 06, 2009 | 27.92 | 28.33 | 27.77 | 28.10 | 626,313 | -0.74(-2.57%) |
Jul 02, 2009 | 29.10 | 29.19 | 28.84 | 28.84 | 729,259 | -0.83(-2.80%) |
Jul 01, 2009 | 30.47 | 30.60 | 29.54 | 29.67 | 591,141 | -0.38(-1.26%) |
Jun 30, 2009 | 30.38 | 30.58 | 29.50 | 30.05 | 348,252 | -0.46(-1.51%) |
Jun 29, 2009 | 30.45 | 30.74 | 30.38 | 30.51 | 424,259 | +0.38(+1.26%) |
Jun 26, 2009 | 30.27 | 30.27 | 29.80 | 30.13 | 298,809 | -0.31(-1.02%) |
Jun 25, 2009 | 30.10 | 30.54 | 30.05 | 30.44 | 313,249 | +0.63(+2.11%) |
Jun 24, 2009 | 29.94 | 30.20 | 29.63 | 29.81 | 1,578,570 | -0.06(-0.20%) |
Jun 23, 2009 | 29.50 | 30.08 | 29.25 | 29.87 | 541,529 | +0.62(+2.12%) |
Jun 22, 2009 | 29.63 | 29.78 | 29.10 | 29.25 | 590,424 | -1.20(-3.94%) |
Jun 19, 2009 | 31.17 | 31.20 | 30.23 | 30.45 | 496,362 | -0.61(-1.96%) |
Jun 18, 2009 | 30.82 | 31.21 | 30.70 | 31.06 | 371,151 | +0.11(+0.36%) |
Jun 17, 2009 | 30.71 | 31.12 | 30.31 | 30.95 | 475,843 | +0.07(+0.23%) |
Jun 16, 2009 | 31.44 | 31.50 | 30.66 | 30.88 | 472,413 | -0.07(-0.23%) |
Jun 15, 2009 | 31.21 | 31.25 | 30.60 | 30.95 | 639,742 | -0.57(-1.81%) |
Jun 12, 2009 | 31.50 | 31.60 | 31.32 | 31.52 | 610,207 | -0.51(-1.59%) |
Jun 11, 2009 | 31.57 | 32.07 | 31.50 | 32.03 | 1,061,303 | +0.78(+2.50%) |
Jun 10, 2009 | 31.37 | 31.57 | 31.06 | 31.25 | 789,409 | +0.20(+0.65%) |
Jun 09, 2009 | 30.88 | 31.13 | 30.65 | 31.05 | 573,631 | +0.50(+1.63%) |
Jun 08, 2009 | 30.67 | 30.68 | 30.30 | 30.55 | 502,789 | +0.05(+0.16%) |
Jun 05, 2009 | 30.81 | 30.93 | 30.35 | 30.50 | 1,171,169 | -0.42(-1.36%) |
Jun 04, 2009 | 30.43 | 31.01 | 30.18 | 30.92 | 919,631 | +1.20(+4.04%) |
Jun 03, 2009 | 30.56 | 30.60 | 29.40 | 29.72 | 990,335 | -1.28(-4.13%) |
Jun 02, 2009 | 30.60 | 31.12 | 30.52 | 31.00 | 6,399,463 | -0.02(-0.06%) |