Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 33.13 | 33.34 | 32.74 | 32.88 | 58,697 | -0.57(-1.71%) |
Aug 28, 2009 | 33.68 | 33.68 | 33.24 | 33.45 | 15,639 | +0.06(+0.19%) |
Aug 27, 2009 | 33.25 | 33.48 | 32.70 | 33.39 | 17,697 | +0.06(+0.17%) |
Aug 26, 2009 | 33.24 | 33.42 | 33.07 | 33.33 | 62,391 | +0.05(+0.15%) |
Aug 25, 2009 | 33.17 | 33.55 | 33.11 | 33.28 | 19,885 | +0.43(+1.30%) |
Aug 24, 2009 | 33.32 | 33.32 | 32.68 | 32.85 | 274,244 | -0.43(-1.29%) |
Aug 21, 2009 | 33.04 | 33.29 | 32.96 | 33.28 | 26,098 | +0.42(+1.28%) |
Aug 20, 2009 | 32.59 | 32.92 | 32.44 | 32.86 | 31,971 | +0.31(+0.96%) |
Aug 19, 2009 | 31.99 | 32.60 | 31.93 | 32.55 | 99,311 | +0.25(+0.77%) |
Aug 18, 2009 | 32.22 | 32.39 | 31.93 | 32.30 | 137,855 | +0.47(+1.48%) |
Aug 17, 2009 | 31.76 | 31.96 | 31.55 | 31.83 | 41,441 | -0.95(-2.89%) |
Aug 14, 2009 | 33.26 | 33.26 | 32.55 | 32.78 | 11,050 | -0.40(-1.22%) |
Aug 13, 2009 | 32.98 | 33.20 | 32.85 | 33.18 | 6,550 | +0.23(+0.71%) |
Aug 12, 2009 | 32.54 | 32.95 | 32.54 | 32.95 | 8,561 | +0.25(+0.76%) |
Aug 11, 2009 | 32.79 | 32.79 | 32.40 | 32.70 | 5,929 | -0.30(-0.92%) |
Aug 10, 2009 | 33.19 | 33.19 | 32.77 | 33.00 | 19,208 | -0.45(-1.35%) |
Aug 07, 2009 | 33.16 | 33.58 | 33.03 | 33.45 | 19,260 | +0.51(+1.55%) |
Aug 06, 2009 | 33.35 | 33.35 | 32.81 | 32.94 | 33,590 | -0.09(-0.27%) |
Aug 05, 2009 | 33.14 | 33.21 | 32.60 | 33.03 | 56,572 | -0.13(-0.40%) |
Aug 04, 2009 | 32.96 | 33.25 | 32.79 | 33.16 | 78,286 | -0.07(-0.22%) |
Aug 03, 2009 | 32.95 | 33.30 | 32.86 | 33.24 | 18,567 | +0.82(+2.54%) |
Jul 31, 2009 | 32.15 | 32.50 | 32.09 | 32.41 | 18,555 | +0.34(+1.06%) |
Jul 30, 2009 | 31.84 | 32.35 | 31.84 | 32.08 | 77,146 | +0.81(+2.58%) |
Jul 29, 2009 | 31.58 | 31.58 | 31.27 | 31.27 | 1,818 | -0.25(-0.78%) |
Jul 28, 2009 | 31.07 | 31.52 | 31.07 | 31.52 | 20,174 | +0.03(+0.09%) |
Jul 27, 2009 | 31.23 | 31.53 | 31.09 | 31.49 | 6,047 | -0.08(-0.27%) |
Jul 24, 2009 | 31.19 | 31.57 | 31.18 | 31.57 | 973 | +0.37(+1.19%) |
Jul 23, 2009 | 30.75 | 31.54 | 30.75 | 31.20 | 10,301 | +0.53(+1.73%) |
Jul 22, 2009 | 30.50 | 30.96 | 30.50 | 30.67 | 349,031 | +0.32(+1.05%) |
Jul 21, 2009 | 30.78 | 30.78 | 30.22 | 30.35 | 371,945 | -0.13(-0.43%) |
Jul 20, 2009 | 30.18 | 30.49 | 30.07 | 30.49 | 8,512 | +0.74(+2.49%) |
Jul 17, 2009 | 29.92 | 29.92 | 29.70 | 29.74 | 7,403 | -0.26(-0.85%) |
Jul 16, 2009 | 29.72 | 30.00 | 29.52 | 30.00 | 1,254 | +0.50(+1.70%) |
Jul 15, 2009 | 29.29 | 29.62 | 29.29 | 29.50 | 189,765 | +0.75(+2.61%) |
Jul 14, 2009 | 28.39 | 28.75 | 28.39 | 28.75 | 1,314 | +0.45(+1.60%) |
Jul 13, 2009 | 27.89 | 28.29 | 27.63 | 28.29 | 648 | +0.42(+1.50%) |
Jul 10, 2009 | 27.64 | 27.88 | 27.54 | 27.88 | 3,113 | -0.09(-0.31%) |
Jul 09, 2009 | 27.96 | 28.08 | 27.69 | 27.96 | 39,797 | +0.34(+1.22%) |
Jul 08, 2009 | 27.59 | 27.75 | 27.28 | 27.63 | 11,594 | -0.20(-0.71%) |
Jul 07, 2009 | 27.96 | 27.96 | 27.78 | 27.83 | 2,163 | -0.60(-2.13%) |
Jul 06, 2009 | 28.08 | 28.43 | 28.07 | 28.43 | 776 | +0.03(+0.10%) |
Jul 02, 2009 | 28.95 | 28.95 | 28.29 | 28.40 | 22,065 | -0.94(-3.20%) |
Jul 01, 2009 | 29.42 | 29.64 | 29.23 | 29.34 | 39,823 | +0.15(+0.51%) |
Jun 30, 2009 | 29.32 | 29.32 | 29.05 | 29.19 | 4,494 | -0.12(-0.42%) |
Jun 29, 2009 | 29.01 | 29.35 | 28.93 | 29.32 | 2,613 | +0.23(+0.80%) |
Jun 26, 2009 | 29.08 | 29.24 | 29.08 | 29.08 | 2,906 | +0.00(+0.02%) |
Jun 25, 2009 | 28.99 | 29.28 | 28.99 | 29.08 | 5,806 | +0.51(+1.79%) |
Jun 24, 2009 | 28.66 | 28.95 | 28.42 | 28.57 | 40,425 | +0.22(+0.77%) |
Jun 23, 2009 | 29.68 | 29.68 | 28.15 | 28.35 | 1,765 | +0.05(+0.17%) |
Jun 22, 2009 | 28.26 | 28.34 | 28.18 | 28.30 | 3,394 | -1.00(-3.42%) |
Jun 19, 2009 | 29.18 | 29.51 | 28.97 | 29.30 | 46,073 | +0.35(+1.20%) |
Jun 18, 2009 | 28.91 | 29.15 | 28.91 | 28.95 | 650 | -0.26(-0.90%) |
Jun 17, 2009 | 28.84 | 29.33 | 28.84 | 29.22 | 5,236 | +0.26(+0.88%) |
Jun 16, 2009 | 29.22 | 29.22 | 28.85 | 28.96 | 2,731 | -0.59(-2.01%) |
Jun 15, 2009 | 29.98 | 29.98 | 29.21 | 29.56 | 2,858 | -0.92(-3.03%) |
Jun 12, 2009 | 30.16 | 30.48 | 30.00 | 30.48 | 2,579 | -0.02(-0.08%) |
Jun 11, 2009 | 30.64 | 30.82 | 30.50 | 30.50 | 4,650 | +0.07(+0.23%) |
Jun 10, 2009 | 30.99 | 30.99 | 30.16 | 30.43 | 126,169 | -0.22(-0.71%) |
Jun 09, 2009 | 30.45 | 30.65 | 30.28 | 30.65 | 2,367 | +0.22(+0.73%) |
Jun 08, 2009 | 29.97 | 30.43 | 29.97 | 30.43 | 1,926 | +0.18(+0.59%) |
Jun 05, 2009 | 30.60 | 30.60 | 30.25 | 30.25 | 4,042 | -0.38(-1.25%) |
Jun 04, 2009 | 30.52 | 30.75 | 30.44 | 30.63 | 2,994 | +0.16(+0.51%) |
Jun 03, 2009 | 30.50 | 30.61 | 30.12 | 30.48 | 64,609 | -0.63(-2.01%) |
Jun 02, 2009 | 30.88 | 31.18 | 30.77 | 31.10 | 85,731 | +0.41(+1.35%) |