Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 24.01 | 25.00 | 23.90 | 24.94 | 135,284 | +0.71(+2.93%) |
Aug 28, 2009 | 24.49 | 24.49 | 24.01 | 24.23 | 62,493 | -0.03(-0.12%) |
Aug 27, 2009 | 24.66 | 24.69 | 23.75 | 24.26 | 86,212 | -0.42(-1.70%) |
Aug 26, 2009 | 24.55 | 25.21 | 24.33 | 24.68 | 49,301 | +0.18(+0.73%) |
Aug 25, 2009 | 24.79 | 25.09 | 24.42 | 24.50 | 108,539 | -0.23(-0.93%) |
Aug 24, 2009 | 25.81 | 25.81 | 24.53 | 24.73 | 83,810 | -0.87(-3.40%) |
Aug 21, 2009 | 25.04 | 25.82 | 24.90 | 25.60 | 207,933 | +0.88(+3.56%) |
Aug 20, 2009 | 24.11 | 24.72 | 23.99 | 24.72 | 233,207 | +0.64(+2.66%) |
Aug 19, 2009 | 23.27 | 24.13 | 23.27 | 24.08 | 135,401 | +0.57(+2.42%) |
Aug 18, 2009 | 24.11 | 24.16 | 23.43 | 23.51 | 121,517 | -0.46(-1.92%) |
Aug 17, 2009 | 24.42 | 24.42 | 23.96 | 23.97 | 53,974 | -0.79(-3.19%) |
Aug 14, 2009 | 25.36 | 25.36 | 24.37 | 24.76 | 70,410 | -0.58(-2.29%) |
Aug 13, 2009 | 25.58 | 25.95 | 25.20 | 25.34 | 44,739 | -0.05(-0.20%) |
Aug 12, 2009 | 25.25 | 25.88 | 24.96 | 25.39 | 71,480 | +0.11(+0.44%) |
Aug 11, 2009 | 26.62 | 26.62 | 24.99 | 25.28 | 130,777 | -1.37(-5.14%) |
Aug 10, 2009 | 26.88 | 27.00 | 26.04 | 26.65 | 103,603 | -0.11(-0.41%) |
Aug 07, 2009 | 26.50 | 27.54 | 26.40 | 26.76 | 158,490 | +0.59(+2.25%) |
Aug 06, 2009 | 25.77 | 26.30 | 25.36 | 26.17 | 169,424 | +0.60(+2.35%) |
Aug 05, 2009 | 25.96 | 26.00 | 25.34 | 25.57 | 123,530 | -0.30(-1.16%) |
Aug 04, 2009 | 25.83 | 26.13 | 25.76 | 25.87 | 166,993 | -0.02(-0.08%) |
Aug 03, 2009 | 25.53 | 26.18 | 25.21 | 25.89 | 197,253 | +0.61(+2.41%) |
Jul 31, 2009 | 25.07 | 25.50 | 24.94 | 25.28 | 153,276 | +0.10(+0.40%) |
Jul 30, 2009 | 25.34 | 26.00 | 25.15 | 25.18 | 108,696 | -0.04(-0.16%) |
Jul 29, 2009 | 25.32 | 25.57 | 25.09 | 25.22 | 148,532 | -0.39(-1.52%) |
Jul 28, 2009 | 24.67 | 25.67 | 24.52 | 25.61 | 140,491 | +0.73(+2.93%) |
Jul 27, 2009 | 24.59 | 24.97 | 24.44 | 24.88 | 120,115 | +0.40(+1.63%) |
Jul 24, 2009 | 24.24 | 24.71 | 23.91 | 24.48 | 155,101 | +0.16(+0.66%) |
Jul 23, 2009 | 23.39 | 24.45 | 23.07 | 24.32 | 183,679 | +0.85(+3.62%) |
Jul 22, 2009 | 23.27 | 23.90 | 22.99 | 23.47 | 140,464 | -0.09(-0.38%) |
Jul 21, 2009 | 24.71 | 24.83 | 23.35 | 23.56 | 128,191 | -1.14(-4.62%) |
Jul 20, 2009 | 24.75 | 24.82 | 24.35 | 24.70 | 203,785 | +0.20(+0.82%) |
Jul 17, 2009 | 24.25 | 24.87 | 23.62 | 24.50 | 223,758 | +0.32(+1.32%) |
Jul 16, 2009 | 24.03 | 24.32 | 22.82 | 24.18 | 117,690 | +0.07(+0.29%) |
Jul 15, 2009 | 23.55 | 24.29 | 23.08 | 24.11 | 220,702 | +1.08(+4.69%) |
Jul 14, 2009 | 23.99 | 23.99 | 22.28 | 23.03 | 319,713 | -0.49(-2.08%) |
Jul 13, 2009 | 22.80 | 23.60 | 22.48 | 23.52 | 381,316 | +1.09(+4.86%) |
Jul 10, 2009 | 22.08 | 22.53 | 21.77 | 22.43 | 164,321 | +0.32(+1.45%) |
Jul 09, 2009 | 22.02 | 22.39 | 21.83 | 22.11 | 143,951 | +0.23(+1.05%) |
Jul 08, 2009 | 21.60 | 21.96 | 21.31 | 21.88 | 166,635 | +0.33(+1.53%) |
Jul 07, 2009 | 21.52 | 21.85 | 21.17 | 21.55 | 172,071 | +0.10(+0.47%) |
Jul 06, 2009 | 21.18 | 21.51 | 20.97 | 21.45 | 137,409 | +0.25(+1.18%) |
Jul 02, 2009 | 21.31 | 21.44 | 20.94 | 21.20 | 146,788 | -0.30(-1.40%) |
Jul 01, 2009 | 21.87 | 21.88 | 21.27 | 21.50 | 126,838 | -0.13(-0.60%) |
Jun 30, 2009 | 21.53 | 21.65 | 21.22 | 21.63 | 129,669 | +0.18(+0.84%) |
Jun 29, 2009 | 21.75 | 21.75 | 21.14 | 21.45 | 74,318 | -0.21(-0.97%) |
Jun 26, 2009 | 21.07 | 21.78 | 20.76 | 21.66 | 251,157 | +0.44(+2.07%) |
Jun 25, 2009 | 20.77 | 21.22 | 20.21 | 21.22 | 104,775 | +0.66(+3.21%) |
Jun 24, 2009 | 20.64 | 20.70 | 20.49 | 20.56 | 130,938 | +0.00(+0.00%) |
Jun 23, 2009 | 20.39 | 20.76 | 20.27 | 20.56 | 185,227 | +0.14(+0.69%) |
Jun 22, 2009 | 20.34 | 20.75 | 20.34 | 20.42 | 134,500 | -0.10(-0.49%) |
Jun 19, 2009 | 20.50 | 20.64 | 20.05 | 20.52 | 256,641 | +0.28(+1.38%) |
Jun 18, 2009 | 19.86 | 20.24 | 19.77 | 20.24 | 133,203 | +0.31(+1.56%) |
Jun 17, 2009 | 20.12 | 20.25 | 19.70 | 19.93 | 177,937 | -0.42(-2.06%) |
Jun 16, 2009 | 20.75 | 20.84 | 20.26 | 20.35 | 202,606 | -0.50(-2.40%) |
Jun 15, 2009 | 20.71 | 21.08 | 20.56 | 20.85 | 115,448 | -0.26(-1.23%) |
Jun 12, 2009 | 21.19 | 21.22 | 20.93 | 21.11 | 96,438 | +0.07(+0.33%) |
Jun 11, 2009 | 20.75 | 21.38 | 20.60 | 21.04 | 237,817 | +0.24(+1.15%) |
Jun 10, 2009 | 21.60 | 21.71 | 20.61 | 20.80 | 169,031 | -0.48(-2.26%) |
Jun 09, 2009 | 21.46 | 21.67 | 21.01 | 21.28 | 198,234 | -0.09(-0.42%) |
Jun 08, 2009 | 21.86 | 22.24 | 21.13 | 21.37 | 274,646 | -0.93(-4.17%) |
Jun 05, 2009 | 23.31 | 23.54 | 21.97 | 22.30 | 164,861 | -0.78(-3.38%) |
Jun 04, 2009 | 23.32 | 23.40 | 22.70 | 23.08 | 256,541 | -0.02(-0.09%) |
Jun 03, 2009 | 23.30 | 23.30 | 22.40 | 23.10 | 224,309 | -0.18(-0.77%) |
Jun 02, 2009 | 24.73 | 24.80 | 23.09 | 23.28 | 355,147 | -1.62(-6.51%) |