Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 22.88 | 22.88 | 22.75 | 22.75 | 6,537 | -0.37(-1.60%) |
Aug 28, 2009 | 23.10 | 23.12 | 23.08 | 23.12 | 1,448 | +0.03(+0.12%) |
Aug 27, 2009 | 22.91 | 23.10 | 22.87 | 23.10 | 12,211 | +0.16(+0.71%) |
Aug 26, 2009 | 23.17 | 23.17 | 22.93 | 22.93 | 8,436 | -0.22(-0.93%) |
Aug 25, 2009 | 23.20 | 23.20 | 23.15 | 23.15 | 999 | -0.04(-0.16%) |
Aug 24, 2009 | 23.13 | 23.21 | 23.06 | 23.19 | 1,226 | +0.09(+0.39%) |
Aug 21, 2009 | 23.11 | 23.11 | 22.97 | 23.10 | 12,311 | -0.05(-0.23%) |
Aug 20, 2009 | 23.15 | 23.15 | 22.78 | 23.15 | 7,479 | +0.03(+0.12%) |
Aug 19, 2009 | 23.87 | 23.87 | 23.00 | 23.12 | 2,790 | -0.05(-0.19%) |
Aug 18, 2009 | 22.90 | 24.21 | 22.90 | 23.17 | 37,315 | +0.49(+2.14%) |
Aug 17, 2009 | 22.90 | 22.91 | 22.68 | 22.68 | 854 | -0.41(-1.79%) |
Aug 14, 2009 | 23.18 | 23.24 | 22.91 | 23.10 | 2,562 | -0.14(-0.58%) |
Aug 13, 2009 | 23.33 | 23.33 | 22.34 | 23.23 | 6,170 | +0.18(+0.78%) |
Aug 12, 2009 | 22.91 | 23.05 | 22.91 | 23.05 | 1,256 | +0.04(+0.16%) |
Aug 11, 2009 | 23.20 | 23.20 | 22.94 | 23.02 | 2,890 | -0.06(-0.27%) |
Aug 10, 2009 | 23.07 | 23.23 | 23.07 | 23.08 | 1,112 | -0.04(-0.16%) |
Aug 07, 2009 | 23.13 | 23.16 | 23.11 | 23.11 | 2,841 | -0.24(-1.04%) |
Aug 06, 2009 | 23.15 | 23.36 | 22.95 | 23.36 | 3,248 | +0.13(+0.54%) |
Aug 05, 2009 | 23.18 | 23.28 | 23.17 | 23.23 | 11,321 | -0.19(-0.81%) |
Aug 04, 2009 | 23.87 | 23.65 | 22.70 | 23.42 | 2,864 | +0.01(+0.04%) |
Aug 03, 2009 | 23.15 | 24.20 | 23.15 | 23.41 | 2,581 | +0.26(+1.13%) |
Jul 31, 2009 | 23.15 | 23.15 | 23.12 | 23.15 | 559 | +0.01(+0.04%) |
Jul 30, 2009 | 23.14 | 23.14 | 23.14 | 23.14 | 111 | +0.25(+1.10%) |
Jul 29, 2009 | 22.93 | 22.93 | 22.89 | 22.89 | 339 | -0.26(-1.13%) |
Jul 28, 2009 | 23.15 | 23.15 | 23.15 | 23.15 | 1,351 | -0.03(-0.12%) |
Jul 27, 2009 | 23.18 | 23.18 | 23.18 | 23.18 | 555 | +0.06(+0.27%) |
Jul 24, 2009 | 23.11 | 23.11 | 23.11 | 23.11 | 1,701 | -0.05(-0.23%) |
Jul 23, 2009 | 23.08 | 23.19 | 23.08 | 23.17 | 3,885 | +0.14(+0.60%) |
Jul 20, 2009 | 22.96 | 23.03 | 23.03 | 23.03 | 777 | +0.44(+1.94%) |
Jul 16, 2009 | 22.69 | 22.59 | 22.59 | 22.59 | 444 | -0.02(-0.08%) |
Jul 15, 2009 | 22.57 | 22.61 | 22.25 | 22.61 | 799 | +0.24(+1.09%) |
Jul 14, 2009 | 22.37 | 22.37 | 22.37 | 22.37 | 111 | +0.06(+0.28%) |
Jul 13, 2009 | 22.33 | 22.37 | 22.27 | 22.30 | 3,108 | -0.14(-0.64%) |
Jul 10, 2009 | 22.48 | 22.48 | 22.45 | 22.45 | 441 | +0.03(+0.12%) |
Jul 08, 2009 | 22.42 | 22.42 | 22.42 | 22.42 | 0 | +0.02(+0.08%) |
Jul 07, 2009 | 22.48 | 22.48 | 22.38 | 22.40 | 555 | -0.02(-0.08%) |
Jul 06, 2009 | 22.66 | 22.66 | 22.33 | 22.42 | 1,910 | +0.08(+0.36%) |
Jul 02, 2009 | 22.53 | 22.53 | 22.34 | 22.34 | 222 | -0.31(-1.35%) |
Jul 01, 2009 | 22.73 | 22.73 | 22.65 | 22.65 | 884 | +0.08(+0.36%) |
Jun 30, 2009 | 22.53 | 22.58 | 22.43 | 22.57 | 2,664 | -0.02(-0.08%) |
Jun 29, 2009 | 22.70 | 22.70 | 22.58 | 22.58 | 943 | -0.04(-0.16%) |
Jun 26, 2009 | 22.79 | 22.79 | 22.61 | 22.62 | 777 | +0.10(+0.43%) |
Jun 25, 2009 | 22.44 | 22.54 | 22.44 | 22.52 | 1,266 | +0.07(+0.33%) |
Jun 24, 2009 | 22.52 | 22.54 | 22.45 | 22.45 | 1,665 | +0.20(+0.89%) |
Jun 23, 2009 | 44.45 | 22.34 | 22.02 | 22.25 | 4,378 | +0.03(+0.12%) |
Jun 22, 2009 | 22.41 | 22.41 | 22.20 | 22.22 | 2,502 | -0.14(-0.64%) |
Jun 19, 2009 | 22.52 | 22.56 | 22.37 | 22.37 | 4,711 | +0.20(+0.91%) |
Jun 18, 2009 | 22.36 | 22.36 | 22.15 | 22.16 | 3,829 | -0.26(-1.15%) |
Jun 17, 2009 | 22.41 | 22.48 | 22.33 | 22.42 | 2,533 | -0.05(-0.20%) |
Jun 16, 2009 | 22.07 | 22.70 | 22.07 | 22.47 | 10,833 | +0.03(+0.12%) |
Jun 15, 2009 | 22.84 | 22.84 | 22.44 | 22.44 | 1,641 | -0.20(-0.88%) |
Jun 12, 2009 | 22.77 | 22.78 | 22.63 | 22.64 | 9,837 | -0.23(-1.02%) |
Jun 11, 2009 | 22.65 | 22.92 | 22.65 | 22.87 | 4,995 | +0.27(+1.20%) |