Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 28.80 | 29.02 | 28.75 | 29.00 | 1,016,157 | -0.19(-0.65%) |
Aug 28, 2009 | 29.44 | 29.55 | 29.07 | 29.19 | 941,868 | +0.03(+0.10%) |
Aug 27, 2009 | 28.86 | 29.27 | 28.54 | 29.16 | 790,358 | +0.31(+1.06%) |
Aug 26, 2009 | 28.89 | 29.00 | 28.67 | 28.86 | 509,816 | -0.27(-0.93%) |
Aug 25, 2009 | 29.16 | 29.34 | 29.02 | 29.13 | 491,058 | +0.32(+1.13%) |
Aug 24, 2009 | 28.94 | 29.15 | 28.72 | 28.80 | 1,142,918 | -0.07(-0.25%) |
Aug 21, 2009 | 28.58 | 28.94 | 28.58 | 28.88 | 1,305,319 | +0.75(+2.68%) |
Aug 20, 2009 | 27.83 | 28.16 | 27.77 | 28.12 | 742,638 | +0.34(+1.21%) |
Aug 19, 2009 | 27.20 | 27.86 | 27.17 | 27.78 | 371,921 | +0.29(+1.07%) |
Aug 18, 2009 | 27.18 | 27.58 | 27.11 | 27.49 | 478,146 | +0.59(+2.19%) |
Aug 17, 2009 | 27.06 | 27.10 | 26.89 | 26.90 | 473,017 | -1.05(-3.75%) |
Aug 14, 2009 | 28.27 | 28.28 | 27.73 | 27.95 | 550,097 | -0.34(-1.19%) |
Aug 13, 2009 | 28.20 | 28.31 | 27.98 | 28.29 | 576,555 | +0.50(+1.81%) |
Aug 12, 2009 | 27.40 | 27.96 | 27.40 | 27.78 | 417,867 | +0.34(+1.23%) |
Aug 11, 2009 | 27.52 | 27.53 | 27.25 | 27.45 | 290,315 | -0.25(-0.91%) |
Aug 10, 2009 | 27.86 | 27.86 | 27.58 | 27.70 | 1,007,502 | -0.28(-1.01%) |
Aug 07, 2009 | 28.07 | 28.22 | 27.91 | 27.98 | 729,647 | +0.10(+0.35%) |
Aug 06, 2009 | 28.24 | 28.24 | 27.74 | 27.88 | 698,336 | -0.28(-0.98%) |
Aug 05, 2009 | 28.27 | 28.28 | 27.77 | 28.16 | 566,362 | -0.07(-0.24%) |
Aug 04, 2009 | 27.95 | 28.24 | 27.85 | 28.23 | 1,004,845 | +0.01(+0.04%) |
Aug 03, 2009 | 27.96 | 28.32 | 27.88 | 28.21 | 1,149,350 | +0.72(+2.61%) |
Jul 31, 2009 | 27.15 | 27.56 | 27.05 | 27.50 | 386,535 | +0.48(+1.77%) |
Jul 30, 2009 | 26.98 | 27.34 | 26.80 | 27.02 | 548,599 | +0.52(+1.97%) |
Jul 29, 2009 | 26.70 | 26.77 | 26.38 | 26.50 | 427,972 | -0.21(-0.78%) |
Jul 28, 2009 | 26.57 | 26.79 | 26.36 | 26.71 | 483,730 | -0.33(-1.22%) |
Jul 27, 2009 | 26.82 | 27.04 | 26.64 | 27.04 | 643,449 | +0.11(+0.41%) |
Jul 24, 2009 | 26.70 | 26.93 | 26.55 | 26.93 | 1,063 | +0.20(+0.73%) |
Jul 23, 2009 | 26.25 | 26.90 | 26.19 | 26.73 | 573,592 | +0.50(+1.89%) |
Jul 22, 2009 | 25.99 | 26.37 | 25.89 | 26.23 | 552,307 | +0.03(+0.12%) |
Jul 21, 2009 | 26.40 | 26.40 | 25.89 | 26.20 | 889,543 | +0.08(+0.31%) |
Jul 20, 2009 | 25.93 | 26.12 | 25.78 | 26.12 | 328,103 | +0.59(+2.30%) |
Jul 17, 2009 | 25.49 | 25.65 | 25.38 | 25.53 | 276,902 | -0.14(-0.55%) |
Jul 16, 2009 | 25.33 | 25.71 | 25.28 | 25.68 | 298,020 | +0.36(+1.40%) |
Jul 15, 2009 | 24.90 | 25.34 | 24.90 | 25.32 | 601,962 | +0.99(+4.06%) |
Jul 14, 2009 | 24.31 | 24.39 | 24.04 | 24.33 | 1,096,125 | +0.12(+0.51%) |
Jul 13, 2009 | 23.86 | 24.25 | 23.85 | 24.21 | 613,428 | +0.63(+2.65%) |
Jul 10, 2009 | 23.57 | 23.74 | 23.38 | 23.59 | 659,747 | -0.36(-1.51%) |
Jul 09, 2009 | 23.92 | 24.06 | 23.78 | 23.95 | 1,198,849 | +0.44(+1.88%) |
Jul 08, 2009 | 23.74 | 23.82 | 23.30 | 23.51 | 995,295 | -0.16(-0.67%) |
Jul 07, 2009 | 24.16 | 24.21 | 23.63 | 23.66 | 784,248 | -0.62(-2.55%) |
Jul 06, 2009 | 24.03 | 24.33 | 23.92 | 24.28 | 396,453 | -0.17(-0.68%) |
Jul 02, 2009 | 24.72 | 24.73 | 24.36 | 24.45 | 736,402 | -0.74(-2.92%) |
Jul 01, 2009 | 25.12 | 25.43 | 25.11 | 25.19 | 657,947 | +0.49(+1.99%) |
Jun 30, 2009 | 24.98 | 25.06 | 24.52 | 24.69 | 680,215 | -0.26(-1.06%) |
Jun 29, 2009 | 24.77 | 25.02 | 24.67 | 24.96 | 319,409 | +0.32(+1.32%) |
Jun 26, 2009 | 24.61 | 24.68 | 24.41 | 24.63 | 615,094 | -0.07(-0.27%) |
Jun 25, 2009 | 24.17 | 24.73 | 24.14 | 24.70 | 343,623 | +0.40(+1.64%) |
Jun 24, 2009 | 24.58 | 24.80 | 24.22 | 24.30 | 339,278 | +0.07(+0.30%) |
Jun 23, 2009 | 24.20 | 24.41 | 24.01 | 24.23 | 425,460 | +0.31(+1.31%) |
Jun 22, 2009 | 24.31 | 24.31 | 23.84 | 23.92 | 527,400 | -0.86(-3.46%) |
Jun 19, 2009 | 24.79 | 24.90 | 24.64 | 24.77 | 584,112 | +0.34(+1.38%) |
Jun 18, 2009 | 24.33 | 24.66 | 24.19 | 24.44 | 439,632 | +0.02(+0.08%) |
Jun 17, 2009 | 24.39 | 24.52 | 24.01 | 24.42 | 1,015,896 | -0.06(-0.25%) |
Jun 16, 2009 | 24.88 | 24.93 | 24.39 | 24.48 | 1,187,055 | -0.18(-0.75%) |
Jun 15, 2009 | 25.12 | 25.12 | 24.48 | 24.66 | 540,392 | -1.02(-3.96%) |
Jun 12, 2009 | 25.58 | 25.74 | 25.44 | 25.68 | 1,364,500 | -0.10(-0.40%) |
Jun 11, 2009 | 25.60 | 26.10 | 25.60 | 25.79 | 506,756 | +0.39(+1.52%) |
Jun 10, 2009 | 25.77 | 25.84 | 25.09 | 25.40 | 839,572 | +0.01(+0.05%) |
Jun 09, 2009 | 25.17 | 25.50 | 25.10 | 25.39 | 969,719 | +0.26(+1.05%) |
Jun 08, 2009 | 24.89 | 25.25 | 24.76 | 25.12 | 1,251,575 | -0.06(-0.22%) |
Jun 05, 2009 | 25.60 | 25.60 | 25.02 | 25.18 | 621,527 | -0.36(-1.42%) |
Jun 04, 2009 | 25.43 | 25.55 | 25.23 | 25.54 | 505,572 | +0.16(+0.63%) |
Jun 03, 2009 | 25.64 | 25.69 | 25.09 | 25.38 | 496,360 | -0.86(-3.27%) |
Jun 02, 2009 | 25.93 | 26.32 | 25.85 | 26.24 | 638,838 | +0.34(+1.30%) |