Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 23.21 | 23.39 | 23.05 | 23.28 | 41,683 | -0.37(-1.56%) |
Aug 28, 2009 | 24.06 | 24.06 | 23.36 | 23.65 | 42,870 | -1.05(-4.25%) |
Aug 27, 2009 | 24.70 | 24.90 | 24.23 | 24.70 | 19,086 | -0.70(-2.76%) |
Aug 26, 2009 | 26.30 | 26.30 | 25.40 | 25.40 | 52,797 | -0.65(-2.50%) |
Aug 25, 2009 | 26.65 | 26.95 | 26.05 | 26.05 | 42,628 | +0.34(+1.32%) |
Aug 24, 2009 | 27.00 | 27.10 | 25.60 | 25.71 | 47,962 | -1.09(-4.07%) |
Aug 21, 2009 | 26.54 | 27.05 | 26.54 | 26.80 | 25,948 | +1.15(+4.48%) |
Aug 20, 2009 | 25.59 | 25.82 | 25.20 | 25.65 | 21,086 | +0.66(+2.64%) |
Aug 19, 2009 | 24.15 | 25.03 | 23.90 | 24.99 | 35,772 | -0.11(-0.44%) |
Aug 18, 2009 | 24.94 | 25.27 | 24.70 | 25.10 | 67,301 | +0.70(+2.87%) |
Aug 17, 2009 | 24.10 | 24.50 | 24.00 | 24.40 | 31,737 | -1.15(-4.50%) |
Aug 14, 2009 | 26.22 | 26.22 | 24.90 | 25.55 | 44,194 | -1.04(-3.91%) |
Aug 13, 2009 | 26.65 | 26.75 | 25.95 | 26.59 | 52,189 | +0.96(+3.75%) |
Aug 12, 2009 | 24.60 | 25.70 | 24.60 | 25.63 | 59,840 | +1.19(+4.87%) |
Aug 11, 2009 | 24.85 | 24.85 | 24.00 | 24.44 | 92,134 | -0.56(-2.24%) |
Aug 10, 2009 | 24.95 | 25.40 | 24.70 | 25.00 | 22,630 | -0.22(-0.87%) |
Aug 07, 2009 | 24.90 | 25.64 | 24.81 | 25.22 | 39,412 | +0.97(+4.00%) |
Aug 06, 2009 | 24.11 | 24.39 | 23.95 | 24.25 | 99,996 | +0.08(+0.33%) |
Aug 05, 2009 | 24.67 | 24.67 | 23.58 | 24.17 | 32,996 | -0.51(-2.07%) |
Aug 04, 2009 | 24.65 | 24.94 | 24.33 | 24.68 | 139,143 | -1.12(-4.34%) |
Aug 03, 2009 | 25.15 | 28.55 | 25.13 | 25.80 | 44,633 | +1.52(+6.26%) |
Jul 31, 2009 | 24.00 | 24.29 | 23.55 | 24.28 | 32,006 | +0.26(+1.08%) |
Jul 30, 2009 | 23.85 | 24.20 | 23.61 | 24.02 | 65,257 | +0.81(+3.49%) |
Jul 29, 2009 | 23.20 | 23.24 | 22.98 | 23.21 | 25,342 | -0.14(-0.60%) |
Jul 28, 2009 | 23.40 | 23.45 | 22.91 | 23.35 | 42,893 | -0.05(-0.21%) |
Jul 27, 2009 | 23.00 | 23.40 | 23.00 | 23.40 | 14,846 | +0.05(+0.21%) |
Jul 24, 2009 | 23.20 | 23.45 | 23.06 | 23.35 | 30,690 | -1.03(-4.22%) |
Jul 23, 2009 | 23.54 | 24.39 | 23.30 | 24.38 | 36,389 | +1.22(+5.27%) |
Jul 22, 2009 | 22.90 | 23.49 | 22.90 | 23.16 | 29,119 | +0.32(+1.40%) |
Jul 21, 2009 | 23.04 | 23.10 | 22.55 | 22.84 | 43,490 | +0.29(+1.29%) |
Jul 20, 2009 | 22.09 | 22.55 | 22.06 | 22.55 | 52,576 | +0.80(+3.68%) |
Jul 17, 2009 | 21.49 | 21.75 | 21.42 | 21.75 | 33,454 | -0.25(-1.14%) |
Jul 16, 2009 | 21.75 | 22.00 | 21.48 | 22.00 | 26,307 | +0.01(+0.05%) |
Jul 15, 2009 | 21.45 | 21.99 | 21.41 | 21.99 | 30,078 | +1.66(+8.17%) |
Jul 14, 2009 | 20.65 | 20.70 | 20.30 | 20.33 | 30,554 | +0.48(+2.42%) |
Jul 13, 2009 | 19.77 | 20.00 | 19.75 | 19.85 | 33,236 | -0.05(-0.25%) |
Jul 10, 2009 | 19.60 | 20.00 | 19.40 | 19.90 | 55,032 | -0.12(-0.60%) |
Jul 09, 2009 | 19.93 | 20.20 | 19.60 | 20.02 | 39,778 | +0.55(+2.82%) |
Jul 08, 2009 | 19.75 | 19.75 | 19.16 | 19.47 | 41,367 | -0.48(-2.41%) |
Jul 07, 2009 | 20.02 | 20.20 | 19.90 | 19.95 | 28,562 | -0.05(-0.25%) |
Jul 06, 2009 | 20.50 | 20.59 | 19.82 | 20.00 | 28,648 | -1.50(-6.98%) |
Jul 02, 2009 | 21.70 | 21.70 | 21.20 | 21.50 | 23,947 | -0.85(-3.80%) |
Jul 01, 2009 | 22.40 | 22.68 | 22.16 | 22.35 | 38,566 | +0.24(+1.09%) |
Jun 30, 2009 | 21.95 | 22.25 | 21.90 | 22.11 | 44,407 | +0.66(+3.08%) |
Jun 29, 2009 | 22.54 | 22.54 | 21.35 | 21.45 | 30,893 | -0.50(-2.28%) |
Jun 26, 2009 | 21.61 | 21.95 | 21.41 | 21.95 | 22,803 | +0.40(+1.86%) |
Jun 25, 2009 | 21.10 | 21.55 | 21.00 | 21.55 | 62,114 | +1.24(+6.11%) |
Jun 24, 2009 | 20.30 | 20.89 | 20.15 | 20.31 | 42,818 | +0.51(+2.58%) |
Jun 23, 2009 | 19.45 | 20.00 | 19.44 | 19.80 | 38,791 | +0.75(+3.94%) |
Jun 22, 2009 | 19.20 | 19.40 | 19.05 | 19.05 | 45,610 | -1.25(-6.16%) |
Jun 19, 2009 | 20.70 | 20.71 | 20.10 | 20.30 | 56,184 | -0.04(-0.20%) |
Jun 18, 2009 | 19.50 | 20.43 | 19.50 | 20.34 | 45,935 | +0.01(+0.05%) |
Jun 17, 2009 | 20.20 | 21.02 | 19.85 | 20.33 | 42,967 | -0.70(-3.33%) |
Jun 16, 2009 | 21.35 | 21.85 | 21.03 | 21.03 | 56,936 | -0.51(-2.37%) |
Jun 15, 2009 | 22.10 | 22.10 | 21.13 | 21.54 | 64,854 | -1.26(-5.53%) |
Jun 12, 2009 | 22.57 | 23.00 | 22.35 | 22.80 | 34,916 | +0.40(+1.79%) |
Jun 11, 2009 | 21.85 | 22.65 | 21.55 | 22.40 | 69,259 | -0.15(-0.67%) |
Jun 10, 2009 | 22.90 | 23.10 | 21.00 | 22.55 | 75,101 | -0.90(-3.84%) |
Jun 09, 2009 | 22.52 | 23.50 | 22.45 | 23.45 | 19,884 | +1.15(+5.16%) |
Jun 08, 2009 | 22.25 | 22.52 | 22.00 | 22.30 | 59,416 | -1.14(-4.86%) |
Jun 05, 2009 | 23.75 | 23.81 | 23.15 | 23.44 | 41,799 | -0.10(-0.42%) |
Jun 04, 2009 | 23.55 | 23.56 | 23.15 | 23.54 | 53,376 | +0.29(+1.25%) |
Jun 03, 2009 | 24.43 | 24.54 | 22.90 | 23.25 | 102,931 | -1.25(-5.10%) |
Jun 02, 2009 | 24.80 | 25.00 | 24.40 | 24.50 | 160,243 | -0.65(-2.58%) |