Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 25.05 | 25.05 | 24.74 | 24.92 | 57,340 | -0.05(-0.21%) |
Aug 28, 2009 | 24.96 | 25.11 | 24.83 | 24.97 | 81,516 | +0.10(+0.41%) |
Aug 27, 2009 | 24.96 | 24.96 | 24.78 | 24.87 | 33,035 | +0.09(+0.37%) |
Aug 26, 2009 | 24.99 | 24.99 | 24.68 | 24.78 | 59,729 | -0.11(-0.42%) |
Aug 25, 2009 | 24.86 | 24.92 | 24.78 | 24.88 | 58,842 | +0.09(+0.35%) |
Aug 24, 2009 | 24.98 | 25.06 | 24.64 | 24.80 | 175,245 | -0.12(-0.50%) |
Aug 21, 2009 | 24.88 | 24.99 | 24.56 | 24.92 | 95,283 | +0.18(+0.72%) |
Aug 20, 2009 | 24.61 | 24.74 | 24.61 | 24.74 | 23,701 | +0.13(+0.52%) |
Aug 19, 2009 | 24.56 | 24.61 | 24.46 | 24.61 | 99,158 | +0.18(+0.75%) |
Aug 18, 2009 | 24.54 | 24.60 | 24.29 | 24.43 | 27,895 | -0.10(-0.39%) |
Aug 17, 2009 | 24.63 | 24.64 | 24.43 | 24.53 | 71,197 | -0.27(-1.09%) |
Aug 14, 2009 | 24.99 | 24.99 | 24.63 | 24.80 | 129,856 | -0.12(-0.49%) |
Aug 13, 2009 | 24.86 | 24.92 | 24.56 | 24.92 | 57,096 | +0.18(+0.72%) |
Aug 12, 2009 | 24.63 | 24.74 | 24.53 | 24.74 | 46,049 | +0.06(+0.23%) |
Aug 11, 2009 | 24.67 | 24.76 | 24.50 | 24.68 | 130,472 | +0.05(+0.20%) |
Aug 10, 2009 | 24.79 | 24.81 | 24.50 | 24.63 | 99,262 | -0.05(-0.20%) |
Aug 07, 2009 | 24.76 | 24.81 | 24.54 | 24.68 | 46,543 | +0.24(+0.99%) |
Aug 06, 2009 | 24.71 | 24.71 | 24.43 | 24.44 | 61,839 | -0.05(-0.20%) |
Aug 05, 2009 | 24.56 | 24.74 | 24.45 | 24.49 | 53,130 | -0.01(-0.03%) |
Aug 04, 2009 | 24.64 | 24.76 | 24.50 | 24.50 | 39,894 | -0.03(-0.12%) |
Aug 03, 2009 | 24.35 | 24.53 | 24.32 | 24.53 | 40,295 | +0.23(+0.95%) |
Jul 31, 2009 | 24.28 | 24.31 | 24.14 | 24.30 | 94,246 | -0.00(-0.01%) |
Jul 30, 2009 | 24.25 | 24.53 | 24.17 | 24.30 | 136,307 | +0.11(+0.47%) |
Jul 29, 2009 | 24.21 | 24.22 | 24.10 | 24.19 | 36,064 | -0.02(-0.09%) |
Jul 28, 2009 | 24.22 | 24.27 | 24.12 | 24.21 | 9,819 | -0.11(-0.44%) |
Jul 27, 2009 | 24.24 | 24.31 | 24.14 | 24.31 | 23,810 | +0.18(+0.74%) |
Jul 24, 2009 | 24.16 | 24.16 | 23.92 | 24.14 | 1,400 | -0.00(-0.02%) |
Jul 23, 2009 | 24.13 | 24.14 | 23.92 | 24.14 | 46,170 | +0.32(+1.32%) |
Jul 22, 2009 | 24.06 | 24.06 | 23.70 | 23.82 | 58,548 | +0.08(+0.35%) |
Jul 21, 2009 | 23.81 | 23.81 | 23.61 | 23.74 | 30,304 | +0.07(+0.30%) |
Jul 20, 2009 | 23.53 | 23.69 | 23.53 | 23.67 | 32,211 | +0.13(+0.56%) |
Jul 17, 2009 | 23.51 | 23.54 | 23.35 | 23.54 | 13,365 | +0.18(+0.78%) |
Jul 16, 2009 | 23.23 | 23.36 | 23.09 | 23.36 | 22,870 | +0.15(+0.65%) |
Jul 15, 2009 | 22.67 | 23.21 | 22.67 | 23.21 | 66,730 | +0.50(+2.20%) |
Jul 14, 2009 | 22.56 | 22.71 | 22.56 | 22.71 | 47,507 | +0.17(+0.76%) |
Jul 13, 2009 | 22.53 | 22.54 | 22.39 | 22.54 | 20,616 | +0.04(+0.19%) |
Jul 10, 2009 | 22.31 | 22.57 | 22.31 | 22.49 | 33,302 | -0.06(-0.25%) |
Jul 09, 2009 | 22.56 | 22.56 | 22.39 | 22.55 | 29,615 | +0.09(+0.40%) |
Jul 08, 2009 | 22.24 | 22.55 | 22.24 | 22.46 | 62,573 | -0.18(-0.77%) |
Jul 07, 2009 | 22.56 | 22.67 | 22.49 | 22.64 | 6,058 | +0.09(+0.41%) |
Jul 06, 2009 | 22.71 | 22.71 | 22.31 | 22.54 | 14,168 | -0.24(-1.03%) |
Jul 02, 2009 | 22.85 | 22.86 | 22.68 | 22.78 | 35,486 | -0.14(-0.62%) |
Jul 01, 2009 | 22.95 | 22.99 | 22.68 | 22.92 | 65,176 | +0.04(+0.16%) |
Jun 30, 2009 | 22.98 | 22.98 | 22.78 | 22.89 | 21,103 | -0.04(-0.16%) |
Jun 29, 2009 | 22.91 | 22.92 | 22.80 | 22.92 | 23,788 | +0.07(+0.31%) |
Jun 26, 2009 | 22.67 | 22.88 | 22.58 | 22.85 | 34,140 | +0.18(+0.79%) |
Jun 25, 2009 | 22.59 | 22.71 | 22.59 | 22.67 | 87,795 | +0.09(+0.41%) |
Jun 24, 2009 | 22.52 | 22.60 | 22.51 | 22.58 | 40,177 | +0.14(+0.60%) |
Jun 23, 2009 | 22.29 | 22.59 | 22.21 | 22.44 | 40,038 | -0.19(-0.85%) |
Jun 22, 2009 | 23.38 | 23.38 | 22.63 | 22.64 | 71,474 | -0.16(-0.72%) |
Jun 19, 2009 | 23.44 | 23.44 | 22.63 | 22.80 | 43,150 | +0.07(+0.29%) |
Jun 18, 2009 | 22.78 | 22.78 | 22.42 | 22.73 | 15,178 | +0.12(+0.53%) |
Jun 17, 2009 | 22.74 | 22.74 | 22.45 | 22.61 | 41,605 | -0.13(-0.57%) |
Jun 16, 2009 | 23.03 | 23.03 | 22.74 | 22.74 | 39,320 | -0.16(-0.72%) |
Jun 15, 2009 | 23.35 | 23.35 | 22.91 | 22.91 | 45,727 | -0.23(-0.99%) |
Jun 12, 2009 | 23.22 | 23.24 | 22.51 | 23.14 | 217,683 | -0.19(-0.81%) |
Jun 11, 2009 | 23.06 | 23.36 | 23.06 | 23.32 | 69,250 | +0.17(+0.76%) |
Jun 10, 2009 | 23.10 | 23.15 | 23.00 | 23.15 | 28,535 | +0.09(+0.40%) |
Jun 09, 2009 | 22.92 | 23.06 | 22.89 | 23.06 | 25,990 | +0.30(+1.32%) |
Jun 08, 2009 | 22.89 | 22.89 | 22.71 | 22.76 | 14,435 | -0.06(-0.25%) |
Jun 05, 2009 | 22.92 | 22.92 | 22.68 | 22.81 | 37,361 | +0.01(+0.03%) |
Jun 04, 2009 | 22.71 | 22.83 | 22.66 | 22.81 | 70,064 | +0.17(+0.76%) |
Jun 03, 2009 | 22.85 | 22.85 | 22.49 | 22.64 | 40,810 | -0.07(-0.31%) |
Jun 02, 2009 | 22.67 | 22.74 | 22.60 | 22.71 | 69,087 | -0.02(-0.09%) |