Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 27.24 | 27.24 | 26.46 | 26.55 | 2,344,748 | -0.54(-2.01%) |
Aug 28, 2009 | 26.87 | 27.59 | 26.69 | 27.09 | 2,300,704 | +0.60(+2.25%) |
Aug 27, 2009 | 26.21 | 26.57 | 25.80 | 26.49 | 1,743,910 | -0.03(-0.10%) |
Aug 26, 2009 | 25.51 | 26.62 | 25.51 | 26.52 | 2,646,347 | +0.65(+2.51%) |
Aug 25, 2009 | 25.52 | 26.05 | 25.39 | 25.87 | 1,849,955 | +0.35(+1.39%) |
Aug 24, 2009 | 25.90 | 26.29 | 25.41 | 25.52 | 1,738,297 | -0.38(-1.47%) |
Aug 21, 2009 | 25.66 | 25.98 | 25.10 | 25.90 | 1,494,418 | +0.47(+1.84%) |
Aug 20, 2009 | 25.26 | 25.70 | 25.22 | 25.43 | 1,708,256 | +0.12(+0.48%) |
Aug 19, 2009 | 24.68 | 25.38 | 24.63 | 25.31 | 1,903,641 | +0.18(+0.72%) |
Aug 18, 2009 | 24.57 | 25.14 | 24.56 | 25.13 | 2,379,697 | +0.67(+2.72%) |
Aug 17, 2009 | 24.74 | 24.88 | 24.25 | 24.46 | 2,192,127 | -0.76(-3.02%) |
Aug 14, 2009 | 25.91 | 26.04 | 24.97 | 25.22 | 2,719,792 | -0.99(-3.76%) |
Aug 13, 2009 | 25.90 | 26.23 | 25.43 | 26.21 | 2,998,039 | +0.41(+1.61%) |
Aug 12, 2009 | 24.62 | 25.98 | 24.62 | 25.79 | 4,116,344 | +1.24(+5.04%) |
Aug 11, 2009 | 25.03 | 25.39 | 24.51 | 24.56 | 2,677,874 | -0.49(-1.97%) |
Aug 10, 2009 | 25.38 | 25.62 | 24.73 | 25.05 | 2,004,204 | -0.38(-1.50%) |
Aug 07, 2009 | 25.98 | 26.11 | 25.33 | 25.43 | 2,671,032 | -0.16(-0.64%) |
Aug 06, 2009 | 25.87 | 26.28 | 25.38 | 25.59 | 2,000,852 | -0.27(-1.04%) |
Aug 05, 2009 | 26.03 | 26.44 | 25.73 | 25.86 | 3,095,367 | -0.22(-0.83%) |
Aug 04, 2009 | 26.21 | 26.36 | 25.92 | 26.08 | 2,965,178 | -0.35(-1.34%) |
Aug 03, 2009 | 26.46 | 26.73 | 26.06 | 26.43 | 3,200,923 | +0.44(+1.70%) |
Jul 31, 2009 | 25.97 | 26.73 | 25.82 | 25.99 | 4,678,217 | +0.19(+0.74%) |
Jul 30, 2009 | 28.68 | 29.03 | 25.59 | 25.80 | 8,292,399 | -2.01(-7.21%) |
Jul 29, 2009 | 28.02 | 28.09 | 27.40 | 27.81 | 3,201,704 | -0.27(-0.95%) |
Jul 28, 2009 | 28.14 | 28.68 | 27.77 | 28.08 | 3,222,844 | -0.36(-1.28%) |
Jul 27, 2009 | 28.01 | 28.44 | 27.47 | 28.44 | 2,446,366 | +0.75(+2.72%) |
Jul 24, 2009 | 27.70 | 27.93 | 27.24 | 27.69 | 2,704,152 | -0.37(-1.33%) |
Jul 23, 2009 | 27.47 | 28.10 | 26.84 | 28.06 | 2,695,388 | +0.86(+3.15%) |
Jul 22, 2009 | 26.50 | 27.54 | 26.24 | 27.20 | 2,953,510 | +0.59(+2.21%) |
Jul 21, 2009 | 26.42 | 26.61 | 25.91 | 26.61 | 2,795,554 | +0.21(+0.79%) |
Jul 20, 2009 | 25.95 | 26.58 | 25.95 | 26.41 | 1,868,451 | +0.29(+1.09%) |
Jul 17, 2009 | 25.71 | 26.15 | 25.19 | 26.12 | 2,681,853 | +0.29(+1.14%) |
Jul 16, 2009 | 25.25 | 25.94 | 25.06 | 25.83 | 3,099,466 | +0.48(+1.88%) |
Jul 15, 2009 | 24.84 | 25.58 | 24.77 | 25.35 | 6,413,794 | +0.86(+3.49%) |
Jul 14, 2009 | 24.04 | 24.70 | 23.98 | 24.50 | 4,080,347 | +0.50(+2.09%) |
Jul 13, 2009 | 23.25 | 24.00 | 22.41 | 23.99 | 4,348,422 | +1.27(+5.59%) |
Jul 10, 2009 | 22.93 | 23.44 | 22.38 | 22.72 | 4,155,963 | -0.35(-1.54%) |
Jul 09, 2009 | 22.93 | 23.42 | 22.81 | 23.08 | 3,913,862 | +0.51(+2.26%) |
Jul 08, 2009 | 22.84 | 23.10 | 22.06 | 22.57 | 3,367,087 | -0.10(-0.46%) |
Jul 07, 2009 | 23.51 | 24.03 | 22.65 | 22.67 | 4,434,212 | -1.01(-4.27%) |
Jul 06, 2009 | 23.49 | 24.06 | 23.14 | 23.68 | 5,278,306 | +0.38(+1.63%) |
Jul 02, 2009 | 22.70 | 23.48 | 22.43 | 23.30 | 6,028,654 | +0.52(+2.28%) |
Jul 01, 2009 | 22.86 | 23.27 | 22.63 | 22.78 | 5,475,297 | +0.30(+1.35%) |
Jun 30, 2009 | 22.14 | 22.52 | 21.90 | 22.48 | 4,608,701 | +0.48(+2.20%) |
Jun 29, 2009 | 21.13 | 22.04 | 21.12 | 22.00 | 3,206,276 | +0.58(+2.70%) |
Jun 26, 2009 | 21.24 | 21.90 | 21.18 | 21.42 | 1,789,479 | +0.02(+0.08%) |
Jun 25, 2009 | 21.08 | 21.44 | 20.58 | 21.40 | 2,354,079 | +0.45(+2.15%) |
Jun 24, 2009 | 20.33 | 21.16 | 20.33 | 20.95 | 3,290,459 | +0.50(+2.45%) |
Jun 23, 2009 | 20.96 | 20.96 | 20.32 | 20.45 | 3,855,976 | -0.35(-1.66%) |
Jun 22, 2009 | 21.08 | 21.41 | 20.80 | 20.80 | 3,336,397 | -0.45(-2.12%) |
Jun 19, 2009 | 21.48 | 21.60 | 21.10 | 21.24 | 2,674,167 | +0.10(+0.49%) |
Jun 18, 2009 | 21.32 | 21.50 | 20.91 | 21.14 | 1,942,479 | -0.18(-0.85%) |
Jun 17, 2009 | 21.50 | 21.55 | 20.26 | 21.32 | 3,426,074 | +0.41(+1.94%) |
Jun 16, 2009 | 21.58 | 21.75 | 20.84 | 20.92 | 2,578,017 | -0.49(-2.30%) |
Jun 15, 2009 | 21.75 | 21.91 | 20.95 | 21.41 | 3,015,560 | -0.76(-3.43%) |
Jun 12, 2009 | 22.26 | 22.50 | 21.45 | 22.17 | 2,302,550 | -0.10(-0.47%) |
Jun 11, 2009 | 22.74 | 22.95 | 22.13 | 22.27 | 2,571,425 | -0.28(-1.23%) |
Jun 10, 2009 | 23.03 | 23.10 | 22.30 | 22.55 | 3,165,372 | -0.25(-1.10%) |
Jun 09, 2009 | 22.19 | 23.06 | 22.17 | 22.80 | 2,701,933 | +0.84(+3.82%) |
Jun 08, 2009 | 21.82 | 22.22 | 21.50 | 21.96 | 2,490,875 | -0.24(-1.09%) |
Jun 05, 2009 | 22.86 | 23.02 | 22.05 | 22.20 | 5,473,681 | -1.14(-4.89%) |
Jun 04, 2009 | 22.89 | 23.64 | 22.87 | 23.35 | 2,670,224 | +0.40(+1.73%) |
Jun 03, 2009 | 23.49 | 23.49 | 22.72 | 22.95 | 3,402,412 | -0.72(-3.03%) |
Jun 02, 2009 | 24.31 | 24.42 | 23.47 | 23.67 | 2,198,518 | -0.86(-3.49%) |