Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 26.53 | 26.53 | 25.92 | 26.42 | 1,015,215 | -0.22(-0.84%) |
Aug 28, 2009 | 27.38 | 27.38 | 26.49 | 26.65 | 923,115 | -0.33(-1.23%) |
Aug 27, 2009 | 27.48 | 27.50 | 26.92 | 26.98 | 277,201 | -0.46(-1.67%) |
Aug 26, 2009 | 26.98 | 27.48 | 26.68 | 27.44 | 555,683 | +0.39(+1.43%) |
Aug 25, 2009 | 27.13 | 27.14 | 26.65 | 27.05 | 295,943 | -0.08(-0.30%) |
Aug 24, 2009 | 26.64 | 27.27 | 26.49 | 27.13 | 836,081 | +0.57(+2.13%) |
Aug 21, 2009 | 26.51 | 26.91 | 26.34 | 26.56 | 784,467 | +0.07(+0.27%) |
Aug 20, 2009 | 26.03 | 26.61 | 26.00 | 26.49 | 590,200 | +0.48(+1.83%) |
Aug 19, 2009 | 25.83 | 26.14 | 25.59 | 26.02 | 415,750 | +0.08(+0.31%) |
Aug 18, 2009 | 25.00 | 26.12 | 25.00 | 25.94 | 528,554 | +0.79(+3.14%) |
Aug 17, 2009 | 25.68 | 25.82 | 24.89 | 25.15 | 859,170 | -0.45(-1.75%) |
Aug 14, 2009 | 25.77 | 25.96 | 25.37 | 25.59 | 1,140,694 | -0.17(-0.66%) |
Aug 13, 2009 | 26.16 | 26.16 | 25.46 | 25.77 | 708,336 | +0.05(+0.21%) |
Aug 12, 2009 | 25.51 | 26.25 | 25.46 | 25.71 | 943,890 | +0.30(+1.17%) |
Aug 11, 2009 | 25.99 | 26.29 | 25.41 | 25.41 | 676,678 | -0.52(-2.01%) |
Aug 10, 2009 | 25.78 | 26.29 | 25.47 | 25.94 | 688,235 | +0.15(+0.59%) |
Aug 07, 2009 | 25.32 | 25.86 | 24.50 | 25.78 | 556,746 | +0.92(+3.72%) |
Aug 06, 2009 | 24.45 | 24.97 | 23.97 | 24.86 | 558,010 | +0.41(+1.69%) |
Aug 05, 2009 | 25.41 | 25.41 | 24.32 | 24.45 | 498,629 | -0.75(-2.96%) |
Aug 04, 2009 | 25.32 | 25.78 | 25.04 | 25.19 | 892,667 | -0.38(-1.48%) |
Aug 03, 2009 | 25.47 | 25.73 | 25.24 | 25.57 | 584,274 | +0.47(+1.86%) |
Jul 31, 2009 | 24.24 | 25.26 | 24.00 | 25.10 | 820,272 | +0.71(+2.93%) |
Jul 30, 2009 | 24.13 | 24.76 | 23.67 | 24.39 | 697,730 | +0.69(+2.90%) |
Jul 29, 2009 | 23.65 | 23.78 | 22.95 | 23.70 | 533,036 | +0.02(+0.08%) |
Jul 28, 2009 | 23.85 | 24.02 | 23.48 | 23.68 | 455,564 | -0.13(-0.53%) |
Jul 27, 2009 | 23.66 | 23.88 | 23.57 | 23.81 | 286,185 | +0.03(+0.11%) |
Jul 24, 2009 | 23.77 | 23.85 | 23.15 | 23.78 | 238,292 | -0.02(-0.08%) |
Jul 23, 2009 | 22.72 | 23.81 | 22.52 | 23.80 | 944,576 | +1.02(+4.50%) |
Jul 22, 2009 | 22.90 | 22.95 | 22.41 | 22.77 | 759,900 | -0.36(-1.55%) |
Jul 21, 2009 | 24.12 | 24.15 | 22.99 | 23.13 | 880,518 | -0.96(-3.99%) |
Jul 20, 2009 | 24.00 | 24.52 | 23.92 | 24.09 | 762,479 | +0.11(+0.45%) |
Jul 17, 2009 | 23.57 | 24.24 | 23.21 | 23.99 | 541,206 | +0.32(+1.37%) |
Jul 16, 2009 | 23.64 | 23.80 | 23.06 | 23.66 | 810,665 | +0.06(+0.27%) |
Jul 15, 2009 | 23.18 | 23.71 | 22.89 | 23.60 | 1,421,736 | +0.64(+2.78%) |
Jul 14, 2009 | 23.16 | 23.17 | 22.78 | 22.96 | 637,268 | -0.14(-0.62%) |
Jul 13, 2009 | 22.59 | 23.11 | 22.45 | 23.11 | 784,872 | +0.63(+2.80%) |
Jul 10, 2009 | 21.74 | 22.62 | 21.73 | 22.48 | 1,300,804 | +0.39(+1.75%) |
Jul 09, 2009 | 21.98 | 22.55 | 21.80 | 22.09 | 1,010,395 | +0.36(+1.65%) |
Jul 08, 2009 | 21.82 | 22.03 | 21.51 | 21.73 | 962,394 | -0.09(-0.41%) |
Jul 07, 2009 | 22.44 | 22.63 | 21.78 | 21.82 | 918,221 | -0.46(-2.06%) |
Jul 06, 2009 | 22.07 | 22.59 | 21.77 | 22.28 | 1,171,430 | +0.06(+0.28%) |
Jul 02, 2009 | 22.13 | 22.56 | 21.36 | 22.22 | 1,603,887 | +0.60(+2.78%) |
Jul 01, 2009 | 22.00 | 22.23 | 21.55 | 21.62 | 1,893,179 | -0.33(-1.51%) |
Jun 30, 2009 | 21.89 | 22.17 | 21.65 | 21.95 | 1,955,247 | -0.10(-0.45%) |
Jun 29, 2009 | 22.61 | 22.62 | 21.25 | 22.05 | 1,655,926 | -0.29(-1.29%) |
Jun 26, 2009 | 22.27 | 23.03 | 21.95 | 22.33 | 4,420,301 | -0.04(-0.20%) |
Jun 25, 2009 | 22.31 | 22.43 | 22.03 | 22.38 | 1,290,245 | +0.83(+3.83%) |
Jun 24, 2009 | 21.03 | 21.74 | 20.78 | 21.55 | 1,563,837 | +0.66(+3.14%) |
Jun 23, 2009 | 20.53 | 21.10 | 20.01 | 20.90 | 1,152,974 | +0.48(+2.33%) |
Jun 22, 2009 | 21.27 | 21.30 | 20.40 | 20.42 | 1,044,319 | -0.98(-4.57%) |
Jun 19, 2009 | 21.55 | 21.55 | 21.05 | 21.40 | 993,642 | -0.15(-0.71%) |
Jun 18, 2009 | 20.89 | 21.63 | 20.74 | 21.55 | 943,335 | +0.54(+2.56%) |
Jun 17, 2009 | 20.48 | 21.25 | 20.41 | 21.01 | 1,451,105 | +0.57(+2.77%) |
Jun 16, 2009 | 21.36 | 21.61 | 19.95 | 20.45 | 3,038,287 | -0.85(-4.01%) |
Jun 15, 2009 | 21.28 | 21.49 | 20.82 | 21.30 | 1,926,403 | -0.18(-0.84%) |
Jun 12, 2009 | 21.10 | 21.68 | 21.10 | 21.48 | 1,752,925 | -0.03(-0.13%) |
Jun 11, 2009 | 20.89 | 21.55 | 20.63 | 21.51 | 1,244,538 | +0.65(+3.10%) |
Jun 10, 2009 | 20.98 | 20.98 | 20.39 | 20.86 | 1,590,314 | -0.02(-0.09%) |
Jun 09, 2009 | 20.08 | 21.10 | 20.08 | 20.88 | 2,060,822 | +0.64(+3.15%) |
Jun 08, 2009 | 20.28 | 20.39 | 20.00 | 20.24 | 700,431 | -0.36(-1.74%) |
Jun 05, 2009 | 21.29 | 21.35 | 20.32 | 20.60 | 1,908,404 | -0.75(-3.49%) |
Jun 04, 2009 | 20.48 | 22.06 | 20.32 | 21.35 | 2,957,559 | +0.94(+4.62%) |
Jun 03, 2009 | 20.79 | 20.56 | 20.13 | 20.40 | 1,329,289 | -0.39(-1.86%) |
Jun 02, 2009 | 20.20 | 20.86 | 20.05 | 20.79 | 1,610,943 | +0.61(+3.03%) |