Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 25.85 | 25.99 | 25.14 | 25.45 | 201,209 | -0.50(-1.94%) |
Aug 28, 2009 | 26.21 | 26.21 | 25.59 | 25.96 | 85,127 | -0.08(-0.32%) |
Aug 27, 2009 | 26.21 | 26.22 | 25.61 | 26.04 | 76,539 | +0.02(+0.07%) |
Aug 26, 2009 | 26.03 | 26.32 | 25.86 | 26.02 | 117,558 | -0.09(-0.35%) |
Aug 25, 2009 | 25.86 | 26.30 | 25.67 | 26.11 | 95,407 | +0.44(+1.71%) |
Aug 24, 2009 | 26.03 | 26.16 | 25.62 | 25.67 | 83,489 | -0.36(-1.37%) |
Aug 21, 2009 | 25.63 | 26.08 | 25.31 | 26.03 | 112,383 | +0.50(+1.97%) |
Aug 20, 2009 | 25.33 | 25.56 | 25.33 | 25.53 | 58,946 | +0.08(+0.32%) |
Aug 19, 2009 | 25.27 | 25.61 | 24.96 | 25.44 | 116,385 | +0.04(+0.14%) |
Aug 18, 2009 | 25.25 | 25.56 | 25.01 | 25.41 | 141,273 | +0.32(+1.28%) |
Aug 17, 2009 | 24.88 | 25.23 | 24.35 | 25.09 | 283,251 | +0.01(+0.04%) |
Aug 14, 2009 | 25.41 | 25.56 | 24.86 | 25.08 | 170,558 | -0.44(-1.72%) |
Aug 13, 2009 | 25.42 | 25.59 | 25.06 | 25.52 | 71,087 | +0.13(+0.50%) |
Aug 12, 2009 | 25.23 | 25.78 | 25.21 | 25.39 | 107,985 | +0.08(+0.33%) |
Aug 11, 2009 | 25.81 | 25.81 | 25.12 | 25.31 | 124,532 | -0.51(-1.98%) |
Aug 10, 2009 | 25.56 | 26.05 | 25.31 | 25.82 | 207,282 | +0.16(+0.61%) |
Aug 07, 2009 | 24.57 | 25.79 | 24.51 | 25.66 | 335,947 | +1.42(+5.85%) |
Aug 06, 2009 | 24.51 | 24.68 | 24.11 | 24.25 | 200,882 | -0.11(-0.45%) |
Aug 05, 2009 | 24.42 | 24.59 | 24.03 | 24.35 | 242,314 | +0.04(+0.15%) |
Aug 04, 2009 | 23.90 | 24.51 | 23.68 | 24.32 | 307,295 | +0.38(+1.61%) |
Aug 03, 2009 | 23.71 | 23.95 | 23.27 | 23.93 | 574,794 | +0.53(+2.27%) |
Jul 31, 2009 | 23.68 | 23.73 | 23.26 | 23.40 | 295,072 | -0.27(-1.12%) |
Jul 30, 2009 | 23.62 | 24.18 | 23.49 | 23.67 | 365,829 | +0.31(+1.33%) |
Jul 29, 2009 | 23.04 | 23.44 | 22.96 | 23.36 | 244,527 | +0.05(+0.24%) |
Jul 28, 2009 | 22.88 | 23.40 | 22.87 | 23.30 | 246,373 | +0.28(+1.23%) |
Jul 27, 2009 | 22.79 | 23.26 | 22.70 | 23.02 | 211,388 | +0.08(+0.36%) |
Jul 24, 2009 | 22.63 | 23.12 | 22.43 | 22.94 | 157,030 | +0.10(+0.44%) |
Jul 23, 2009 | 22.81 | 23.36 | 22.71 | 22.84 | 267,083 | -0.02(-0.08%) |
Jul 22, 2009 | 22.41 | 22.92 | 22.23 | 22.85 | 251,806 | +0.44(+1.96%) |
Jul 21, 2009 | 22.97 | 23.17 | 22.19 | 22.41 | 272,531 | -0.47(-2.04%) |
Jul 20, 2009 | 22.95 | 23.11 | 22.70 | 22.88 | 266,386 | -0.03(-0.12%) |
Jul 17, 2009 | 23.31 | 23.92 | 22.88 | 22.91 | 228,022 | -0.34(-1.46%) |
Jul 16, 2009 | 23.08 | 23.30 | 22.85 | 23.25 | 194,312 | -0.01(-0.04%) |
Jul 15, 2009 | 22.75 | 23.38 | 22.61 | 23.26 | 275,792 | +0.70(+3.13%) |
Jul 14, 2009 | 22.59 | 22.85 | 22.09 | 22.55 | 329,810 | +0.07(+0.33%) |
Jul 13, 2009 | 22.27 | 22.54 | 21.89 | 22.48 | 247,067 | +0.43(+1.95%) |
Jul 10, 2009 | 22.10 | 22.40 | 21.93 | 22.05 | 235,443 | -0.10(-0.45%) |
Jul 09, 2009 | 22.20 | 22.78 | 22.01 | 22.15 | 401,234 | +0.18(+0.83%) |
Jul 08, 2009 | 23.24 | 23.31 | 21.69 | 21.97 | 740,525 | -1.27(-5.47%) |
Jul 07, 2009 | 24.34 | 24.59 | 23.14 | 23.24 | 631,240 | +0.09(+0.40%) |
Jul 06, 2009 | 22.93 | 23.65 | 22.54 | 23.15 | 566,222 | +0.04(+0.16%) |
Jul 02, 2009 | 23.49 | 23.96 | 22.88 | 23.11 | 207,396 | -0.64(-2.70%) |
Jul 01, 2009 | 23.69 | 23.98 | 23.22 | 23.75 | 556,401 | +0.30(+1.29%) |
Jun 30, 2009 | 23.94 | 24.14 | 23.17 | 23.45 | 398,215 | -0.41(-1.73%) |
Jun 29, 2009 | 23.98 | 24.24 | 23.63 | 23.86 | 222,973 | +0.01(+0.04%) |
Jun 26, 2009 | 23.72 | 24.11 | 23.69 | 23.85 | 672,337 | +0.09(+0.39%) |
Jun 25, 2009 | 23.64 | 23.90 | 23.38 | 23.76 | 251,322 | +0.16(+0.66%) |
Jun 24, 2009 | 23.56 | 24.11 | 23.31 | 23.60 | 340,339 | +0.20(+0.86%) |
Jun 23, 2009 | 23.75 | 24.01 | 23.24 | 23.40 | 364,896 | -0.37(-1.54%) |
Jun 22, 2009 | 24.67 | 24.67 | 23.77 | 23.77 | 189,870 | -0.35(-1.44%) |
Jun 19, 2009 | 24.47 | 24.78 | 24.07 | 24.12 | 232,023 | -0.20(-0.83%) |
Jun 18, 2009 | 24.14 | 24.37 | 23.79 | 24.32 | 241,593 | +0.32(+1.34%) |
Jun 17, 2009 | 24.03 | 24.14 | 23.73 | 24.00 | 353,178 | +0.15(+0.61%) |
Jun 16, 2009 | 24.11 | 24.14 | 23.47 | 23.85 | 375,003 | -0.06(-0.27%) |
Jun 15, 2009 | 23.60 | 24.02 | 23.35 | 23.92 | 482,168 | +0.09(+0.38%) |
Jun 12, 2009 | 23.53 | 23.88 | 23.26 | 23.82 | 341,570 | -0.13(-0.54%) |
Jun 11, 2009 | 24.14 | 24.54 | 23.76 | 23.95 | 394,881 | -0.09(-0.38%) |
Jun 10, 2009 | 24.35 | 24.70 | 23.78 | 24.04 | 262,213 | -0.09(-0.38%) |
Jun 09, 2009 | 24.19 | 24.63 | 23.96 | 24.14 | 244,822 | +0.10(+0.42%) |
Jun 08, 2009 | 23.83 | 24.36 | 23.69 | 24.03 | 198,918 | -0.05(-0.23%) |
Jun 05, 2009 | 23.88 | 24.70 | 23.62 | 24.09 | 229,110 | +0.38(+1.58%) |
Jun 04, 2009 | 23.76 | 24.21 | 23.30 | 23.71 | 226,916 | -0.14(-0.58%) |
Jun 03, 2009 | 23.86 | 24.02 | 23.55 | 23.85 | 324,544 | +0.34(+1.44%) |
Jun 02, 2009 | 23.60 | 23.72 | 23.16 | 23.51 | 237,140 | -0.15(-0.62%) |