Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 29.85 | 29.99 | 29.32 | 29.69 | 502,200 | -0.40(-1.31%) |
Aug 28, 2009 | 31.32 | 31.50 | 29.93 | 30.08 | 401,227 | -0.82(-2.66%) |
Aug 27, 2009 | 30.44 | 31.07 | 30.00 | 30.90 | 239,688 | +0.40(+1.30%) |
Aug 26, 2009 | 30.82 | 30.86 | 30.24 | 30.51 | 301,289 | -0.31(-0.99%) |
Aug 25, 2009 | 31.56 | 31.71 | 30.57 | 30.81 | 296,171 | -0.50(-1.59%) |
Aug 24, 2009 | 31.04 | 31.55 | 31.01 | 31.31 | 181,438 | +0.46(+1.50%) |
Aug 21, 2009 | 30.47 | 30.90 | 30.18 | 30.85 | 470,513 | +0.62(+2.04%) |
Aug 20, 2009 | 30.54 | 30.54 | 29.96 | 30.23 | 436,891 | -0.17(-0.55%) |
Aug 19, 2009 | 30.50 | 30.81 | 30.21 | 30.40 | 352,247 | -0.27(-0.88%) |
Aug 18, 2009 | 30.77 | 30.84 | 30.44 | 30.67 | 258,219 | -0.86(-2.74%) |
Aug 17, 2009 | 31.49 | 31.68 | 30.35 | 31.53 | 344,990 | -0.76(-2.36%) |
Aug 14, 2009 | 33.02 | 33.04 | 31.92 | 32.29 | 242,078 | -0.67(-2.04%) |
Aug 13, 2009 | 31.64 | 32.99 | 31.64 | 32.97 | 468,437 | +1.18(+3.71%) |
Aug 12, 2009 | 31.40 | 32.19 | 31.40 | 31.78 | 288,582 | +0.19(+0.61%) |
Aug 11, 2009 | 31.24 | 31.68 | 30.90 | 31.59 | 150,910 | +0.34(+1.09%) |
Aug 10, 2009 | 31.73 | 31.77 | 30.90 | 31.25 | 164,848 | -0.51(-1.60%) |
Aug 07, 2009 | 31.31 | 31.83 | 31.01 | 31.76 | 413,336 | +0.99(+3.21%) |
Aug 06, 2009 | 32.02 | 32.19 | 30.58 | 30.77 | 260,514 | -0.96(-3.02%) |
Aug 05, 2009 | 31.94 | 32.05 | 31.29 | 31.73 | 338,039 | -0.08(-0.24%) |
Aug 04, 2009 | 31.45 | 31.81 | 31.16 | 31.81 | 306,491 | +0.35(+1.12%) |
Aug 03, 2009 | 31.19 | 31.46 | 30.82 | 31.46 | 277,345 | +0.70(+2.26%) |
Jul 31, 2009 | 30.58 | 31.36 | 30.48 | 30.76 | 238,458 | +0.17(+0.57%) |
Jul 30, 2009 | 30.26 | 31.07 | 30.21 | 30.59 | 287,709 | +0.53(+1.77%) |
Jul 29, 2009 | 30.96 | 31.26 | 29.71 | 30.05 | 398,833 | -0.96(-3.09%) |
Jul 28, 2009 | 31.47 | 31.55 | 30.69 | 31.01 | 212,059 | -0.54(-1.71%) |
Jul 27, 2009 | 31.91 | 31.98 | 31.23 | 31.55 | 417,135 | +0.49(+1.58%) |
Jul 24, 2009 | 30.75 | 31.16 | 30.51 | 31.06 | 1,868 | +0.19(+0.60%) |
Jul 23, 2009 | 30.13 | 30.96 | 29.88 | 30.87 | 326,986 | +0.87(+2.90%) |
Jul 22, 2009 | 30.24 | 30.87 | 29.75 | 30.00 | 486,264 | -0.45(-1.48%) |
Jul 21, 2009 | 30.56 | 31.07 | 30.17 | 30.45 | 360,047 | +0.13(+0.43%) |
Jul 20, 2009 | 29.82 | 30.52 | 29.82 | 30.32 | 301,087 | +0.65(+2.20%) |
Jul 17, 2009 | 29.65 | 30.50 | 29.32 | 29.67 | 866,330 | -0.01(-0.02%) |
Jul 16, 2009 | 28.26 | 29.76 | 28.06 | 29.68 | 915,024 | +1.51(+5.36%) |
Jul 15, 2009 | 26.88 | 28.22 | 26.82 | 28.17 | 676,767 | +1.80(+6.82%) |
Jul 14, 2009 | 26.21 | 26.42 | 25.68 | 26.37 | 658,741 | +0.16(+0.62%) |
Jul 13, 2009 | 25.78 | 26.33 | 25.77 | 26.21 | 258,485 | +0.60(+2.34%) |
Jul 10, 2009 | 25.17 | 25.68 | 25.14 | 25.61 | 353,497 | +0.22(+0.85%) |
Jul 09, 2009 | 24.56 | 25.50 | 24.40 | 25.39 | 548,729 | +0.87(+3.57%) |
Jul 08, 2009 | 24.76 | 24.94 | 24.08 | 24.52 | 461,677 | -0.13(-0.51%) |
Jul 07, 2009 | 25.19 | 25.32 | 24.61 | 24.64 | 565,930 | -0.64(-2.51%) |
Jul 06, 2009 | 25.83 | 25.91 | 24.86 | 25.28 | 403,220 | -0.79(-3.01%) |
Jul 02, 2009 | 26.44 | 26.51 | 26.06 | 26.06 | 353,809 | -0.99(-3.66%) |
Jul 01, 2009 | 26.49 | 27.34 | 26.49 | 27.05 | 319,271 | +0.55(+2.08%) |
Jun 30, 2009 | 26.75 | 27.23 | 26.37 | 26.50 | 566,144 | -0.18(-0.67%) |
Jun 29, 2009 | 26.07 | 26.85 | 25.91 | 26.68 | 350,638 | +0.76(+2.94%) |
Jun 26, 2009 | 25.67 | 26.19 | 25.42 | 25.92 | 1,117,900 | +0.18(+0.70%) |
Jun 25, 2009 | 25.37 | 25.75 | 25.31 | 25.74 | 271,035 | +0.61(+2.41%) |
Jun 24, 2009 | 24.82 | 25.47 | 24.67 | 25.13 | 292,156 | +0.33(+1.33%) |
Jun 23, 2009 | 24.91 | 25.29 | 24.29 | 24.80 | 458,284 | -0.05(-0.19%) |
Jun 22, 2009 | 25.25 | 25.26 | 24.54 | 24.85 | 676,163 | -0.67(-2.61%) |
Jun 19, 2009 | 25.94 | 26.24 | 25.33 | 25.52 | 344,185 | -0.13(-0.51%) |
Jun 18, 2009 | 26.02 | 26.29 | 25.47 | 25.65 | 461,794 | -0.19(-0.72%) |
Jun 17, 2009 | 26.14 | 26.24 | 25.25 | 25.83 | 536,998 | -0.43(-1.64%) |
Jun 16, 2009 | 26.90 | 27.23 | 26.07 | 26.27 | 701,803 | -0.44(-1.64%) |
Jun 15, 2009 | 27.61 | 27.61 | 26.33 | 26.70 | 735,087 | -1.07(-3.86%) |
Jun 12, 2009 | 28.00 | 28.00 | 27.30 | 27.78 | 404,378 | -0.50(-1.76%) |
Jun 11, 2009 | 28.33 | 28.58 | 28.03 | 28.27 | 634,186 | +0.07(+0.25%) |
Jun 10, 2009 | 28.60 | 28.89 | 27.59 | 28.20 | 858,189 | -0.11(-0.40%) |
Jun 09, 2009 | 28.72 | 29.12 | 27.98 | 28.32 | 979,585 | -0.39(-1.36%) |
Jun 08, 2009 | 28.36 | 29.01 | 28.06 | 28.70 | 479,627 | -0.47(-1.60%) |
Jun 05, 2009 | 29.39 | 29.64 | 28.92 | 29.17 | 1,115,150 | +0.47(+1.63%) |
Jun 04, 2009 | 28.38 | 29.09 | 28.17 | 28.70 | 976,034 | -0.37(-1.26%) |
Jun 03, 2009 | 29.72 | 29.72 | 28.10 | 29.07 | 585,146 | -0.75(-2.51%) |
Jun 02, 2009 | 29.05 | 30.01 | 28.93 | 29.82 | 984,915 | +0.80(+2.75%) |