Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 23.80 | 24.00 | 23.69 | 23.95 | 149,907 | -0.15(-0.62%) |
Aug 28, 2009 | 24.45 | 24.50 | 24.00 | 24.10 | 53,105 | -0.30(-1.23%) |
Aug 27, 2009 | 24.37 | 24.83 | 23.82 | 24.40 | 96,817 | +0.00(+0.00%) |
Aug 26, 2009 | 24.75 | 24.75 | 24.05 | 24.40 | 143,592 | -0.90(-3.56%) |
Aug 25, 2009 | 25.15 | 25.53 | 25.12 | 25.30 | 53,270 | +1.00(+4.12%) |
Aug 24, 2009 | 24.40 | 24.70 | 24.25 | 24.30 | 38,534 | -0.05(-0.21%) |
Aug 21, 2009 | 24.75 | 24.75 | 24.26 | 24.35 | 227,022 | +0.00(+0.00%) |
Aug 20, 2009 | 24.51 | 24.52 | 24.05 | 24.35 | 235,714 | +0.39(+1.63%) |
Aug 19, 2009 | 23.55 | 24.05 | 23.55 | 23.96 | 459,958 | -0.14(-0.58%) |
Aug 18, 2009 | 25.07 | 25.22 | 23.76 | 24.10 | 58,623 | -0.45(-1.83%) |
Aug 17, 2009 | 24.70 | 24.95 | 23.92 | 24.55 | 46,463 | -0.50(-2.00%) |
Aug 14, 2009 | 25.00 | 25.21 | 24.80 | 25.05 | 23,835 | -0.35(-1.38%) |
Aug 13, 2009 | 25.25 | 25.50 | 25.09 | 25.40 | 77,281 | +1.01(+4.14%) |
Aug 12, 2009 | 24.05 | 24.50 | 24.03 | 24.39 | 102,682 | +0.49(+2.05%) |
Aug 11, 2009 | 24.00 | 24.10 | 23.79 | 23.90 | 38,325 | -0.14(-0.58%) |
Aug 10, 2009 | 23.89 | 24.15 | 23.80 | 24.04 | 150,340 | +0.18(+0.75%) |
Aug 07, 2009 | 23.92 | 24.05 | 23.66 | 23.86 | 86,931 | +0.16(+0.68%) |
Aug 06, 2009 | 23.47 | 23.92 | 23.26 | 23.70 | 60,233 | +0.65(+2.82%) |
Aug 05, 2009 | 23.33 | 23.38 | 22.78 | 23.05 | 177,281 | -0.85(-3.56%) |
Aug 04, 2009 | 23.75 | 24.09 | 23.75 | 23.90 | 120,026 | +0.40(+1.70%) |
Aug 03, 2009 | 23.40 | 23.60 | 23.24 | 23.50 | 68,773 | -0.05(-0.21%) |
Jul 31, 2009 | 23.35 | 23.74 | 23.20 | 23.55 | 680,602 | +0.55(+2.39%) |
Jul 30, 2009 | 22.65 | 23.15 | 22.40 | 23.00 | 468,988 | +1.23(+5.65%) |
Jul 29, 2009 | 22.05 | 22.05 | 21.42 | 21.77 | 536,841 | -1.76(-7.48%) |
Jul 28, 2009 | 24.45 | 24.45 | 23.30 | 23.53 | 55,724 | -1.07(-4.35%) |
Jul 27, 2009 | 24.55 | 24.82 | 24.52 | 24.60 | 38,887 | -0.15(-0.61%) |
Jul 24, 2009 | 24.20 | 24.85 | 24.15 | 24.75 | 64,778 | +0.95(+3.99%) |
Jul 23, 2009 | 23.43 | 23.88 | 23.35 | 23.80 | 54,161 | +0.16(+0.68%) |
Jul 22, 2009 | 23.55 | 23.87 | 23.50 | 23.64 | 43,194 | -0.81(-3.31%) |
Jul 21, 2009 | 24.83 | 24.84 | 24.22 | 24.45 | 58,012 | -0.40(-1.61%) |
Jul 20, 2009 | 24.82 | 24.97 | 24.57 | 24.85 | 28,077 | +0.49(+2.01%) |
Jul 17, 2009 | 24.23 | 24.48 | 24.10 | 24.36 | 39,302 | +0.14(+0.58%) |
Jul 16, 2009 | 24.00 | 24.31 | 23.87 | 24.22 | 37,896 | +0.02(+0.08%) |
Jul 15, 2009 | 23.77 | 24.30 | 23.77 | 24.20 | 53,116 | +1.27(+5.54%) |
Jul 14, 2009 | 23.35 | 23.35 | 22.71 | 22.93 | 82,904 | -0.44(-1.88%) |
Jul 13, 2009 | 23.10 | 23.40 | 23.10 | 23.37 | 129,987 | +0.41(+1.79%) |
Jul 10, 2009 | 23.35 | 23.35 | 22.66 | 22.96 | 59,352 | -0.21(-0.91%) |
Jul 09, 2009 | 23.20 | 23.45 | 23.03 | 23.17 | 34,917 | +0.77(+3.44%) |
Jul 08, 2009 | 22.50 | 22.67 | 21.91 | 22.40 | 126,135 | +0.05(+0.22%) |
Jul 07, 2009 | 22.86 | 22.92 | 22.24 | 22.35 | 66,078 | -0.54(-2.36%) |
Jul 06, 2009 | 22.50 | 22.99 | 22.26 | 22.89 | 75,274 | -0.68(-2.89%) |
Jul 02, 2009 | 23.80 | 23.84 | 23.57 | 23.57 | 98,741 | -0.56(-2.32%) |
Jul 01, 2009 | 24.14 | 24.40 | 23.92 | 24.13 | 42,087 | +0.28(+1.17%) |
Jun 30, 2009 | 24.05 | 24.25 | 23.63 | 23.85 | 120,508 | +0.00(+0.00%) |
Jun 29, 2009 | 24.00 | 24.09 | 23.75 | 23.85 | 34,329 | +0.30(+1.27%) |
Jun 26, 2009 | 23.83 | 23.86 | 23.20 | 23.55 | 35,191 | -0.85(-3.48%) |
Jun 25, 2009 | 23.95 | 24.69 | 23.95 | 24.40 | 85,002 | +0.65(+2.74%) |
Jun 24, 2009 | 23.80 | 24.15 | 23.50 | 23.75 | 75,932 | +1.24(+5.51%) |
Jun 23, 2009 | 22.30 | 22.54 | 22.01 | 22.51 | 65,796 | +0.69(+3.16%) |
Jun 22, 2009 | 22.54 | 22.55 | 21.80 | 21.82 | 107,050 | -2.07(-8.66%) |
Jun 19, 2009 | 24.00 | 24.15 | 23.75 | 23.89 | 53,741 | +0.23(+0.97%) |
Jun 18, 2009 | 23.25 | 23.81 | 23.20 | 23.66 | 86,340 | +0.61(+2.65%) |
Jun 17, 2009 | 23.25 | 23.42 | 22.80 | 23.05 | 195,070 | -0.60(-2.54%) |
Jun 16, 2009 | 24.20 | 24.35 | 23.62 | 23.65 | 185,059 | -0.80(-3.27%) |
Jun 15, 2009 | 24.84 | 24.85 | 24.25 | 24.45 | 55,797 | -0.05(-0.20%) |
Jun 12, 2009 | 24.64 | 24.75 | 24.41 | 24.50 | 28,729 | -0.40(-1.61%) |
Jun 11, 2009 | 24.85 | 25.30 | 24.75 | 24.90 | 100,792 | +0.24(+0.97%) |
Jun 10, 2009 | 25.11 | 25.25 | 24.30 | 24.66 | 200,241 | -0.13(-0.52%) |
Jun 09, 2009 | 23.90 | 24.86 | 23.76 | 24.79 | 53,504 | +1.29(+5.49%) |
Jun 08, 2009 | 23.15 | 23.75 | 23.02 | 23.50 | 357,676 | +0.01(+0.04%) |
Jun 05, 2009 | 24.05 | 24.10 | 23.43 | 23.49 | 76,498 | -0.39(-1.63%) |
Jun 04, 2009 | 24.14 | 24.14 | 23.75 | 23.88 | 317,462 | +0.20(+0.84%) |
Jun 03, 2009 | 24.80 | 24.80 | 23.40 | 23.68 | 547,649 | -0.97(-3.94%) |
Jun 02, 2009 | 24.96 | 25.13 | 24.60 | 24.65 | 892,307 | -0.45(-1.79%) |