Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 22.13 | 22.30 | 21.38 | 21.74 | 286,542 | -0.64(-2.84%) |
Aug 28, 2009 | 23.08 | 23.09 | 22.23 | 22.38 | 182,006 | -0.57(-2.51%) |
Aug 27, 2009 | 23.41 | 23.41 | 22.75 | 22.95 | 117,845 | -0.36(-1.55%) |
Aug 26, 2009 | 23.29 | 23.72 | 23.00 | 23.31 | 140,810 | +0.02(+0.07%) |
Aug 25, 2009 | 23.28 | 23.68 | 23.00 | 23.29 | 133,833 | +0.09(+0.37%) |
Aug 24, 2009 | 23.12 | 24.08 | 22.77 | 23.21 | 213,097 | +0.08(+0.33%) |
Aug 21, 2009 | 23.04 | 23.33 | 22.88 | 23.13 | 389,822 | +0.27(+1.16%) |
Aug 20, 2009 | 22.75 | 23.11 | 22.69 | 22.87 | 344,750 | +0.15(+0.64%) |
Aug 19, 2009 | 22.89 | 23.13 | 22.31 | 22.72 | 199,572 | -0.35(-1.53%) |
Aug 18, 2009 | 22.74 | 23.30 | 22.47 | 23.07 | 175,457 | +0.55(+2.44%) |
Aug 17, 2009 | 23.50 | 23.85 | 22.50 | 22.52 | 251,085 | -1.51(-6.29%) |
Aug 14, 2009 | 24.85 | 24.93 | 23.43 | 24.03 | 246,052 | -0.93(-3.71%) |
Aug 13, 2009 | 24.99 | 25.35 | 24.42 | 24.96 | 117,172 | +0.21(+0.83%) |
Aug 12, 2009 | 24.56 | 25.23 | 24.33 | 24.75 | 197,715 | +0.30(+1.23%) |
Aug 11, 2009 | 24.89 | 25.33 | 24.40 | 24.45 | 252,515 | -0.55(-2.20%) |
Aug 10, 2009 | 25.23 | 25.48 | 24.79 | 25.00 | 164,732 | -0.14(-0.55%) |
Aug 07, 2009 | 24.55 | 25.71 | 24.55 | 25.14 | 167,124 | +0.93(+3.83%) |
Aug 06, 2009 | 24.61 | 24.84 | 24.18 | 24.21 | 136,804 | -0.34(-1.40%) |
Aug 05, 2009 | 25.23 | 25.29 | 24.20 | 24.56 | 212,716 | -0.66(-2.62%) |
Aug 04, 2009 | 24.42 | 25.70 | 24.32 | 25.22 | 332,227 | +0.70(+2.87%) |
Aug 03, 2009 | 23.56 | 24.53 | 23.30 | 24.51 | 284,103 | +1.29(+5.54%) |
Jul 31, 2009 | 22.56 | 23.64 | 22.56 | 23.23 | 303,516 | +0.45(+1.96%) |
Jul 30, 2009 | 22.65 | 23.25 | 22.57 | 22.78 | 205,185 | +0.45(+2.00%) |
Jul 29, 2009 | 22.24 | 22.69 | 21.96 | 22.33 | 390,947 | -0.06(-0.27%) |
Jul 28, 2009 | 22.37 | 22.75 | 22.19 | 22.39 | 186,502 | -0.07(-0.31%) |
Jul 27, 2009 | 22.18 | 22.50 | 22.04 | 22.46 | 316,399 | -0.15(-0.65%) |
Jul 24, 2009 | 22.35 | 22.63 | 21.67 | 22.61 | 208,405 | +0.06(+0.27%) |
Jul 23, 2009 | 20.87 | 22.69 | 20.81 | 22.55 | 566,140 | +1.61(+7.66%) |
Jul 22, 2009 | 21.66 | 21.98 | 20.82 | 20.94 | 536,855 | -1.02(-4.65%) |
Jul 21, 2009 | 22.03 | 22.72 | 21.49 | 21.96 | 567,759 | +0.12(+0.55%) |
Jul 20, 2009 | 20.30 | 22.09 | 20.17 | 21.84 | 1,034,219 | -0.24(-1.09%) |
Jul 17, 2009 | 22.54 | 22.70 | 22.02 | 22.08 | 443,228 | -0.39(-1.76%) |
Jul 16, 2009 | 21.59 | 22.63 | 21.44 | 22.48 | 270,660 | +0.70(+3.19%) |
Jul 15, 2009 | 21.64 | 22.33 | 21.59 | 21.78 | 348,570 | +0.55(+2.59%) |
Jul 14, 2009 | 21.52 | 21.67 | 20.95 | 21.23 | 273,433 | -0.34(-1.59%) |
Jul 13, 2009 | 21.44 | 21.92 | 20.51 | 21.58 | 251,252 | +0.80(+3.84%) |
Jul 10, 2009 | 20.27 | 21.17 | 20.27 | 20.78 | 362,731 | +0.47(+2.32%) |
Jul 09, 2009 | 20.73 | 21.50 | 20.21 | 20.31 | 376,485 | -0.15(-0.76%) |
Jul 08, 2009 | 21.03 | 21.17 | 19.61 | 20.46 | 788,419 | -0.47(-2.26%) |
Jul 07, 2009 | 21.64 | 22.15 | 20.89 | 20.93 | 1,212,875 | -2.09(-9.06%) |
Jul 06, 2009 | 23.92 | 24.02 | 22.97 | 23.02 | 301,506 | -1.00(-4.15%) |
Jul 02, 2009 | 24.51 | 24.97 | 23.44 | 24.02 | 375,559 | -0.95(-3.82%) |
Jul 01, 2009 | 25.71 | 26.03 | 24.87 | 24.97 | 292,508 | -0.51(-2.02%) |
Jun 30, 2009 | 26.01 | 26.05 | 25.29 | 25.48 | 306,683 | -0.43(-1.66%) |
Jun 29, 2009 | 25.94 | 26.25 | 25.67 | 25.91 | 161,124 | -0.03(-0.13%) |
Jun 26, 2009 | 25.13 | 26.25 | 25.06 | 25.95 | 1,002,355 | +0.77(+3.07%) |
Jun 25, 2009 | 24.74 | 25.19 | 24.22 | 25.17 | 175,497 | +0.63(+2.55%) |
Jun 24, 2009 | 24.55 | 25.27 | 24.26 | 24.55 | 152,923 | +0.32(+1.31%) |
Jun 23, 2009 | 24.29 | 24.55 | 23.97 | 24.23 | 220,698 | +0.09(+0.36%) |
Jun 22, 2009 | 25.04 | 25.25 | 23.97 | 24.14 | 274,243 | -1.23(-4.84%) |
Jun 19, 2009 | 25.49 | 25.75 | 25.11 | 25.37 | 317,104 | +0.38(+1.51%) |
Jun 18, 2009 | 24.76 | 25.17 | 24.19 | 24.99 | 287,264 | +0.12(+0.48%) |
Jun 17, 2009 | 24.69 | 25.16 | 23.90 | 24.87 | 213,055 | +0.12(+0.49%) |
Jun 16, 2009 | 25.59 | 25.94 | 24.47 | 24.75 | 205,320 | -0.75(-2.93%) |
Jun 15, 2009 | 26.24 | 26.25 | 25.02 | 25.50 | 241,973 | -1.04(-3.91%) |
Jun 12, 2009 | 26.45 | 26.61 | 25.94 | 26.54 | 161,528 | -0.23(-0.87%) |
Jun 11, 2009 | 27.09 | 27.09 | 26.48 | 26.77 | 228,437 | -0.60(-2.19%) |
Jun 10, 2009 | 27.80 | 28.01 | 26.42 | 27.37 | 246,099 | -0.25(-0.90%) |
Jun 09, 2009 | 27.69 | 28.04 | 27.47 | 27.62 | 144,819 | -0.02(-0.06%) |
Jun 08, 2009 | 27.30 | 28.53 | 27.07 | 27.64 | 275,718 | -0.94(-3.27%) |
Jun 05, 2009 | 28.62 | 28.91 | 27.81 | 28.57 | 283,398 | +0.09(+0.33%) |
Jun 04, 2009 | 27.71 | 28.59 | 27.53 | 28.48 | 327,959 | +1.03(+3.75%) |
Jun 03, 2009 | 27.83 | 27.92 | 26.82 | 27.45 | 252,131 | -0.56(-1.99%) |
Jun 02, 2009 | 27.54 | 28.09 | 27.04 | 28.01 | 446,683 | +0.24(+0.87%) |