Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 28.86 | 29.92 | 28.75 | 29.82 | 8,474,566 | +0.45(+1.52%) |
Aug 28, 2009 | 29.70 | 29.70 | 28.96 | 29.37 | 5,948,019 | +0.08(+0.27%) |
Aug 27, 2009 | 29.10 | 29.38 | 28.80 | 29.29 | 5,932,188 | +0.11(+0.38%) |
Aug 26, 2009 | 28.86 | 29.42 | 28.50 | 29.18 | 8,214,628 | +0.10(+0.33%) |
Aug 25, 2009 | 29.47 | 29.51 | 28.84 | 29.08 | 9,726,076 | -0.06(-0.22%) |
Aug 24, 2009 | 30.06 | 30.34 | 29.08 | 29.14 | 11,840,689 | -0.02(-0.08%) |
Aug 21, 2009 | 28.53 | 29.25 | 25.92 | 29.17 | 11,123,220 | +1.15(+4.11%) |
Aug 20, 2009 | 27.54 | 28.08 | 27.29 | 28.02 | 9,440,585 | +0.46(+1.68%) |
Aug 19, 2009 | 27.69 | 27.95 | 27.27 | 27.55 | 12,144,170 | -0.63(-2.24%) |
Aug 18, 2009 | 27.50 | 28.27 | 27.25 | 28.19 | 10,021,320 | +0.44(+1.59%) |
Aug 17, 2009 | 27.17 | 28.23 | 26.87 | 27.75 | 18,302,366 | -0.30(-1.08%) |
Aug 14, 2009 | 27.99 | 28.35 | 27.28 | 28.05 | 10,283,428 | -0.18(-0.62%) |
Aug 13, 2009 | 27.74 | 28.25 | 27.23 | 28.23 | 13,219,965 | +1.21(+4.47%) |
Aug 12, 2009 | 26.29 | 27.09 | 26.04 | 27.02 | 11,016,414 | +0.82(+3.14%) |
Aug 11, 2009 | 26.91 | 27.11 | 25.80 | 26.19 | 13,247,027 | -0.90(-3.31%) |
Aug 10, 2009 | 27.06 | 28.03 | 26.92 | 27.09 | 14,856,236 | -0.19(-0.70%) |
Aug 07, 2009 | 26.31 | 27.65 | 26.07 | 27.28 | 16,979,204 | +1.56(+6.06%) |
Aug 06, 2009 | 25.51 | 26.55 | 24.77 | 25.72 | 18,060,276 | +0.58(+2.29%) |
Aug 05, 2009 | 25.11 | 25.33 | 23.97 | 25.15 | 16,547,205 | +0.07(+0.29%) |
Aug 04, 2009 | 24.79 | 25.47 | 24.48 | 25.07 | 9,946,892 | -0.01(-0.03%) |
Aug 03, 2009 | 25.02 | 25.54 | 24.56 | 25.08 | 10,271,399 | +0.54(+2.18%) |
Jul 31, 2009 | 24.23 | 25.00 | 24.11 | 24.55 | 8,737,632 | +0.23(+0.95%) |
Jul 30, 2009 | 24.30 | 25.29 | 24.07 | 24.32 | 12,937,737 | +0.56(+2.36%) |
Jul 29, 2009 | 23.53 | 24.18 | 23.36 | 23.76 | 9,024,947 | +0.02(+0.10%) |
Jul 28, 2009 | 23.65 | 24.25 | 23.44 | 23.73 | 11,634,924 | -0.22(-0.90%) |
Jul 27, 2009 | 24.29 | 24.63 | 23.64 | 23.95 | 14,920,135 | -0.10(-0.40%) |
Jul 24, 2009 | 21.24 | 24.46 | 21.11 | 24.04 | 30,189,738 | +1.79(+8.05%) |
Jul 23, 2009 | 21.24 | 22.53 | 21.11 | 22.25 | 12,541,440 | +1.09(+5.14%) |
Jul 22, 2009 | 20.62 | 21.38 | 20.55 | 21.16 | 9,156,143 | +0.13(+0.61%) |
Jul 21, 2009 | 21.62 | 21.75 | 20.76 | 21.04 | 8,784,041 | -0.32(-1.50%) |
Jul 20, 2009 | 21.31 | 21.87 | 21.12 | 21.36 | 10,407,338 | +0.17(+0.79%) |
Jul 17, 2009 | 21.22 | 21.64 | 21.00 | 21.19 | 11,125,089 | -0.34(-1.56%) |
Jul 16, 2009 | 20.27 | 21.69 | 20.16 | 21.52 | 18,951,948 | +0.86(+4.18%) |
Jul 15, 2009 | 19.23 | 21.08 | 19.19 | 20.66 | 25,950,996 | +2.18(+11.81%) |
Jul 14, 2009 | 17.51 | 18.61 | 17.02 | 18.48 | 19,150,176 | +1.00(+5.72%) |
Jul 13, 2009 | 16.81 | 17.57 | 16.58 | 17.48 | 11,537,431 | +0.98(+5.96%) |
Jul 10, 2009 | 16.60 | 16.78 | 16.25 | 16.50 | 8,805,861 | -0.46(-2.69%) |
Jul 09, 2009 | 16.70 | 17.24 | 16.54 | 16.95 | 10,381,404 | +0.50(+3.06%) |
Jul 08, 2009 | 16.49 | 16.73 | 15.78 | 16.45 | 16,887,184 | +0.08(+0.49%) |
Jul 07, 2009 | 16.63 | 16.88 | 16.34 | 16.37 | 9,470,841 | -0.41(-2.43%) |
Jul 06, 2009 | 16.58 | 17.20 | 16.42 | 16.78 | 9,352,693 | +0.15(+0.91%) |
Jul 02, 2009 | 17.16 | 17.35 | 16.62 | 16.62 | 8,301,068 | -0.86(-4.94%) |
Jul 01, 2009 | 17.60 | 17.97 | 17.38 | 17.49 | 5,686,735 | -0.01(-0.05%) |
Jun 30, 2009 | 17.87 | 17.94 | 17.31 | 17.49 | 8,072,733 | -0.40(-2.23%) |
Jun 29, 2009 | 17.64 | 18.12 | 17.30 | 17.89 | 8,181,807 | +0.35(+2.01%) |
Jun 26, 2009 | 17.64 | 17.71 | 17.19 | 17.54 | 9,601,852 | -0.18(-0.99%) |
Jun 25, 2009 | 17.14 | 17.73 | 17.14 | 17.72 | 9,655,189 | +0.74(+4.33%) |
Jun 24, 2009 | 17.13 | 17.63 | 16.78 | 16.98 | 10,380,492 | +0.06(+0.38%) |
Jun 23, 2009 | 16.44 | 17.25 | 16.18 | 16.92 | 12,230,263 | +0.57(+3.47%) |
Jun 22, 2009 | 17.33 | 17.65 | 16.33 | 16.35 | 15,061,399 | -1.50(-8.42%) |
Jun 19, 2009 | 18.06 | 18.06 | 17.26 | 17.85 | 17,032,298 | +0.03(+0.18%) |
Jun 18, 2009 | 18.22 | 18.57 | 17.42 | 17.82 | 15,350,705 | -0.15(-0.85%) |
Jun 17, 2009 | 18.51 | 18.78 | 16.97 | 17.97 | 23,924,552 | -0.54(-2.89%) |
Jun 16, 2009 | 18.83 | 19.14 | 18.50 | 18.51 | 13,427,341 | -0.36(-1.93%) |
Jun 15, 2009 | 18.82 | 19.07 | 18.55 | 18.87 | 9,959,666 | -0.27(-1.40%) |
Jun 12, 2009 | 19.59 | 19.59 | 18.97 | 19.14 | 10,321,585 | -0.52(-2.64%) |
Jun 11, 2009 | 19.58 | 19.95 | 19.39 | 19.66 | 13,148,121 | +0.29(+1.49%) |
Jun 10, 2009 | 19.41 | 19.85 | 19.09 | 19.37 | 11,422,333 | +0.14(+0.75%) |
Jun 09, 2009 | 19.12 | 19.68 | 19.07 | 19.23 | 13,934,714 | +0.49(+2.60%) |
Jun 08, 2009 | 18.65 | 19.01 | 18.39 | 18.74 | 16,336,425 | -0.54(-2.78%) |
Jun 05, 2009 | 20.42 | 20.63 | 19.21 | 19.28 | 11,500,549 | -0.71(-3.56%) |
Jun 04, 2009 | 19.32 | 20.17 | 18.83 | 19.99 | 12,764,436 | +0.87(+4.56%) |
Jun 03, 2009 | 19.23 | 19.85 | 18.89 | 19.12 | 11,500,619 | -0.43(-2.21%) |
Jun 02, 2009 | 19.70 | 19.94 | 18.77 | 19.55 | 15,848,819 | -0.31(-1.57%) |