Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 26.31 | 27.05 | 25.74 | 25.86 | 6,158,762 | -0.54(-2.06%) |
Aug 28, 2009 | 26.96 | 27.00 | 26.09 | 26.41 | 5,440,713 | -0.32(-1.19%) |
Aug 27, 2009 | 26.82 | 26.99 | 26.49 | 26.72 | 5,790,183 | +0.08(+0.31%) |
Aug 26, 2009 | 27.07 | 27.25 | 26.39 | 26.64 | 7,214,285 | -0.37(-1.38%) |
Aug 25, 2009 | 27.27 | 27.60 | 26.88 | 27.01 | 9,155,397 | -0.13(-0.47%) |
Aug 24, 2009 | 26.82 | 27.41 | 26.82 | 27.14 | 6,527,946 | +0.26(+0.98%) |
Aug 21, 2009 | 27.12 | 27.53 | 26.66 | 26.88 | 6,692,170 | -0.05(-0.17%) |
Aug 20, 2009 | 26.31 | 27.27 | 26.31 | 26.92 | 4,714,577 | +0.35(+1.33%) |
Aug 19, 2009 | 26.37 | 26.68 | 26.17 | 26.57 | 6,691,293 | -0.27(-1.01%) |
Aug 18, 2009 | 26.92 | 26.97 | 26.28 | 26.84 | 5,775,229 | +0.04(+0.14%) |
Aug 17, 2009 | 25.45 | 27.54 | 25.45 | 26.80 | 13,029,011 | +1.14(+4.45%) |
Aug 14, 2009 | 25.63 | 25.84 | 25.05 | 25.66 | 5,155,656 | +0.13(+0.50%) |
Aug 13, 2009 | 25.14 | 25.72 | 24.83 | 25.53 | 5,444,672 | +0.37(+1.48%) |
Aug 12, 2009 | 24.69 | 25.49 | 24.63 | 25.16 | 6,155,637 | +0.34(+1.39%) |
Aug 11, 2009 | 24.81 | 25.35 | 24.47 | 24.82 | 5,345,814 | +0.01(+0.04%) |
Aug 10, 2009 | 24.64 | 24.90 | 24.28 | 24.81 | 4,135,323 | +0.14(+0.55%) |
Aug 07, 2009 | 24.69 | 25.12 | 24.56 | 24.67 | 4,766,914 | +0.23(+0.93%) |
Aug 06, 2009 | 24.21 | 24.55 | 23.74 | 24.45 | 6,877,832 | +0.51(+2.12%) |
Aug 05, 2009 | 24.24 | 24.40 | 23.87 | 23.94 | 5,905,040 | -0.12(-0.49%) |
Aug 04, 2009 | 23.66 | 24.64 | 23.66 | 24.05 | 7,167,282 | -0.26(-1.08%) |
Aug 03, 2009 | 24.61 | 24.74 | 23.61 | 24.32 | 7,906,291 | -0.15(-0.63%) |
Jul 31, 2009 | 24.81 | 24.84 | 24.21 | 24.47 | 6,166,254 | -0.32(-1.28%) |
Jul 30, 2009 | 25.67 | 25.82 | 24.50 | 24.79 | 9,704,906 | -0.34(-1.37%) |
Jul 29, 2009 | 25.81 | 26.39 | 25.02 | 25.13 | 12,109,181 | -1.14(-4.35%) |
Jul 28, 2009 | 23.66 | 26.74 | 23.60 | 26.28 | 22,994,850 | +2.91(+12.47%) |
Jul 27, 2009 | 22.83 | 23.55 | 22.53 | 23.37 | 25,772,498 | -0.63(-2.61%) |
Jul 24, 2009 | 23.04 | 24.02 | 23.04 | 23.99 | 5,490,760 | +0.87(+3.77%) |
Jul 23, 2009 | 22.30 | 23.41 | 22.24 | 23.12 | 7,639,918 | +0.78(+3.49%) |
Jul 22, 2009 | 22.15 | 22.66 | 21.99 | 22.34 | 8,466,334 | +0.13(+0.57%) |
Jul 21, 2009 | 23.41 | 23.47 | 21.80 | 22.21 | 13,565,183 | -0.87(-3.77%) |
Jul 20, 2009 | 24.03 | 24.04 | 22.84 | 23.08 | 8,342,568 | -0.85(-3.56%) |
Jul 17, 2009 | 23.80 | 24.46 | 23.71 | 23.94 | 6,225,448 | +0.06(+0.27%) |
Jul 16, 2009 | 23.82 | 24.07 | 22.82 | 23.87 | 9,853,974 | +0.09(+0.38%) |
Jul 15, 2009 | 24.13 | 24.13 | 23.04 | 23.78 | 9,372,392 | -0.09(-0.38%) |
Jul 14, 2009 | 24.51 | 24.61 | 23.59 | 23.87 | 6,966,577 | -0.02(-0.08%) |
Jul 13, 2009 | 23.27 | 23.97 | 23.24 | 23.89 | 7,310,357 | +0.70(+3.01%) |
Jul 10, 2009 | 23.13 | 23.84 | 22.81 | 23.19 | 7,224,595 | -0.07(-0.31%) |
Jul 09, 2009 | 23.05 | 23.93 | 22.54 | 23.27 | 6,610,631 | +0.42(+1.83%) |
Jul 08, 2009 | 23.73 | 23.73 | 22.29 | 22.85 | 12,923,436 | -0.69(-2.93%) |
Jul 07, 2009 | 21.81 | 24.24 | 21.73 | 23.54 | 15,574,068 | +1.39(+6.27%) |
Jul 06, 2009 | 21.74 | 22.31 | 21.55 | 22.15 | 6,891,461 | +0.33(+1.50%) |
Jul 02, 2009 | 22.84 | 22.84 | 21.82 | 21.82 | 6,576,257 | -1.34(-5.80%) |
Jul 01, 2009 | 22.54 | 23.43 | 22.35 | 23.17 | 6,839,641 | +0.44(+1.92%) |
Jun 30, 2009 | 22.84 | 22.96 | 22.39 | 22.73 | 5,077,796 | -0.13(-0.56%) |
Jun 29, 2009 | 22.88 | 23.17 | 22.14 | 22.86 | 5,258,456 | -0.01(-0.04%) |
Jun 26, 2009 | 23.08 | 23.19 | 22.59 | 22.87 | 6,749,785 | -0.34(-1.45%) |
Jun 25, 2009 | 22.93 | 23.99 | 22.89 | 23.20 | 6,838,445 | +0.82(+3.65%) |
Jun 24, 2009 | 22.11 | 23.04 | 22.01 | 22.39 | 7,293,031 | +0.19(+0.86%) |
Jun 23, 2009 | 22.09 | 22.51 | 21.61 | 22.19 | 7,359,512 | +0.21(+0.95%) |
Jun 22, 2009 | 23.20 | 23.20 | 21.89 | 21.99 | 7,775,453 | -1.51(-6.41%) |
Jun 19, 2009 | 23.37 | 24.05 | 23.14 | 23.49 | 11,232,897 | +0.61(+2.66%) |
Jun 18, 2009 | 21.69 | 23.03 | 21.53 | 22.88 | 9,096,561 | +1.29(+5.97%) |
Jun 17, 2009 | 21.40 | 22.41 | 21.00 | 21.60 | 7,949,329 | +0.20(+0.93%) |
Jun 16, 2009 | 20.64 | 22.11 | 20.18 | 21.40 | 10,554,469 | +0.95(+4.66%) |
Jun 15, 2009 | 20.64 | 20.83 | 20.35 | 20.44 | 7,424,207 | -0.40(-1.92%) |
Jun 12, 2009 | 21.10 | 21.51 | 20.39 | 20.84 | 7,082,398 | -0.30(-1.42%) |
Jun 11, 2009 | 21.55 | 21.95 | 21.11 | 21.14 | 10,884,303 | -0.88(-4.00%) |
Jun 10, 2009 | 22.05 | 22.29 | 21.69 | 22.02 | 6,132,388 | +0.31(+1.42%) |
Jun 09, 2009 | 21.76 | 22.11 | 21.17 | 21.71 | 9,841,008 | -0.15(-0.66%) |
Jun 08, 2009 | 22.09 | 22.28 | 21.84 | 21.86 | 7,709,016 | -1.19(-5.16%) |
Jun 05, 2009 | 23.33 | 23.61 | 22.64 | 23.05 | 5,093,145 | -0.11(-0.47%) |
Jun 04, 2009 | 23.59 | 23.75 | 22.95 | 23.16 | 5,928,933 | -0.44(-1.85%) |
Jun 03, 2009 | 24.74 | 23.65 | 21.60 | 23.59 | 21,775,792 | -1.15(-4.66%) |
Jun 02, 2009 | 24.80 | 25.52 | 24.66 | 24.74 | 8,228,752 | -0.09(-0.37%) |