Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 25.47 | 25.65 | 25.09 | 25.38 | 423,736 | -0.12(-0.47%) |
Aug 28, 2009 | 25.95 | 25.99 | 25.26 | 25.50 | 333,608 | -0.22(-0.86%) |
Aug 27, 2009 | 25.39 | 25.97 | 25.25 | 25.72 | 350,980 | +0.19(+0.74%) |
Aug 26, 2009 | 25.63 | 26.00 | 25.46 | 25.53 | 491,664 | -0.05(-0.20%) |
Aug 25, 2009 | 25.46 | 26.00 | 25.30 | 25.58 | 798,792 | +0.15(+0.61%) |
Aug 24, 2009 | 25.36 | 25.49 | 25.28 | 25.43 | 511,374 | +0.06(+0.24%) |
Aug 21, 2009 | 25.54 | 25.72 | 25.30 | 25.36 | 487,186 | +0.07(+0.30%) |
Aug 20, 2009 | 25.07 | 25.37 | 24.90 | 25.29 | 340,932 | +0.06(+0.26%) |
Aug 19, 2009 | 24.82 | 25.25 | 24.75 | 25.23 | 294,472 | +0.26(+1.04%) |
Aug 18, 2009 | 25.02 | 25.17 | 24.65 | 24.96 | 493,620 | +0.11(+0.44%) |
Aug 17, 2009 | 25.02 | 25.39 | 24.77 | 24.86 | 367,598 | -0.36(-1.43%) |
Aug 14, 2009 | 25.20 | 25.59 | 24.82 | 25.21 | 361,364 | -0.14(-0.53%) |
Aug 13, 2009 | 25.39 | 25.41 | 25.15 | 25.35 | 334,222 | +0.13(+0.52%) |
Aug 12, 2009 | 25.19 | 25.70 | 25.00 | 25.22 | 738,248 | +0.03(+0.12%) |
Aug 11, 2009 | 25.23 | 25.45 | 25.00 | 25.19 | 376,288 | -0.29(-1.12%) |
Aug 10, 2009 | 25.29 | 25.61 | 25.21 | 25.48 | 295,504 | -0.01(-0.04%) |
Aug 07, 2009 | 25.47 | 25.75 | 25.04 | 25.48 | 273,268 | +0.38(+1.53%) |
Aug 06, 2009 | 25.38 | 25.50 | 24.96 | 25.10 | 443,440 | -0.27(-1.08%) |
Aug 05, 2009 | 25.36 | 25.72 | 24.93 | 25.38 | 696,374 | -0.02(-0.08%) |
Aug 04, 2009 | 24.75 | 25.40 | 24.75 | 25.39 | 474,100 | +0.61(+2.44%) |
Aug 03, 2009 | 25.19 | 25.19 | 24.50 | 24.79 | 913,814 | -0.12(-0.48%) |
Jul 31, 2009 | 25.00 | 25.45 | 24.82 | 24.91 | 680,032 | -0.23(-0.93%) |
Jul 30, 2009 | 24.90 | 25.26 | 24.64 | 25.14 | 787,072 | +0.25(+0.98%) |
Jul 29, 2009 | 24.39 | 25.04 | 24.29 | 24.90 | 713,956 | +0.30(+1.24%) |
Jul 28, 2009 | 24.68 | 25.25 | 24.46 | 24.59 | 647,198 | -0.40(-1.60%) |
Jul 27, 2009 | 25.25 | 25.39 | 24.63 | 25.00 | 687,222 | -0.15(-0.62%) |
Jul 24, 2009 | 22.80 | 25.20 | 22.80 | 25.15 | 2,171,728 | +1.15(+4.81%) |
Jul 23, 2009 | 22.77 | 24.00 | 22.76 | 24.00 | 1,479,294 | +1.28(+5.61%) |
Jul 22, 2009 | 23.03 | 23.48 | 22.61 | 22.72 | 914,096 | -0.46(-1.98%) |
Jul 21, 2009 | 23.08 | 23.32 | 23.04 | 23.18 | 874,982 | +0.16(+0.67%) |
Jul 20, 2009 | 22.96 | 23.10 | 22.70 | 23.02 | 500,160 | +0.07(+0.30%) |
Jul 17, 2009 | 22.96 | 23.18 | 22.59 | 22.95 | 869,050 | -0.02(-0.07%) |
Jul 16, 2009 | 22.37 | 23.04 | 22.37 | 22.97 | 574,038 | +0.47(+2.11%) |
Jul 15, 2009 | 22.36 | 22.64 | 22.09 | 22.50 | 607,056 | +0.46(+2.06%) |
Jul 14, 2009 | 22.21 | 22.38 | 21.94 | 22.04 | 596,422 | -0.12(-0.52%) |
Jul 13, 2009 | 21.79 | 22.45 | 21.73 | 22.16 | 641,892 | +0.07(+0.32%) |
Jul 10, 2009 | 22.43 | 22.68 | 22.00 | 22.09 | 755,308 | -0.38(-1.67%) |
Jul 09, 2009 | 23.00 | 23.13 | 22.34 | 22.46 | 374,194 | -0.53(-2.31%) |
Jul 08, 2009 | 23.02 | 23.64 | 22.76 | 22.99 | 1,310,102 | +0.05(+0.22%) |
Jul 07, 2009 | 22.27 | 23.13 | 22.27 | 22.94 | 1,503,666 | +0.44(+1.96%) |
Jul 06, 2009 | 22.20 | 22.71 | 22.20 | 22.50 | 592,730 | +0.11(+0.47%) |
Jul 02, 2009 | 22.73 | 23.05 | 22.16 | 22.39 | 632,490 | -0.50(-2.18%) |
Jul 01, 2009 | 23.27 | 23.38 | 22.82 | 22.89 | 610,936 | -0.21(-0.89%) |
Jun 30, 2009 | 23.15 | 23.30 | 22.93 | 23.10 | 727,670 | +0.04(+0.15%) |
Jun 29, 2009 | 23.06 | 23.23 | 22.78 | 23.07 | 271,714 | +0.01(+0.02%) |
Jun 26, 2009 | 23.00 | 23.23 | 22.61 | 23.06 | 718,768 | +0.01(+0.07%) |
Jun 25, 2009 | 22.63 | 23.09 | 21.86 | 23.05 | 916,710 | +1.00(+4.54%) |
Jun 24, 2009 | 21.95 | 22.14 | 21.64 | 22.05 | 457,222 | +0.23(+1.03%) |
Jun 23, 2009 | 21.83 | 21.98 | 21.69 | 21.82 | 531,238 | -0.15(-0.68%) |
Jun 22, 2009 | 22.32 | 22.46 | 21.88 | 21.97 | 884,550 | -0.46(-2.07%) |
Jun 19, 2009 | 22.92 | 22.92 | 22.34 | 22.43 | 821,432 | -0.22(-0.97%) |
Jun 18, 2009 | 22.49 | 22.76 | 22.45 | 22.66 | 379,688 | +0.11(+0.49%) |
Jun 17, 2009 | 22.33 | 22.86 | 22.33 | 22.55 | 469,068 | +0.26(+1.17%) |
Jun 16, 2009 | 22.75 | 23.02 | 22.26 | 22.29 | 691,048 | -0.37(-1.63%) |
Jun 15, 2009 | 22.67 | 22.84 | 21.61 | 22.66 | 1,031,252 | -0.60(-2.58%) |
Jun 12, 2009 | 22.64 | 23.41 | 22.63 | 23.25 | 614,986 | +0.45(+1.95%) |
Jun 11, 2009 | 22.30 | 22.91 | 22.30 | 22.81 | 376,608 | +0.52(+2.33%) |
Jun 10, 2009 | 22.47 | 22.59 | 22.18 | 22.29 | 820,238 | -0.11(-0.49%) |
Jun 09, 2009 | 22.32 | 22.59 | 22.15 | 22.40 | 608,362 | +0.17(+0.76%) |
Jun 08, 2009 | 22.24 | 22.55 | 22.09 | 22.23 | 826,890 | -0.30(-1.35%) |
Jun 05, 2009 | 22.76 | 23.09 | 22.29 | 22.54 | 629,872 | -0.09(-0.40%) |
Jun 04, 2009 | 23.24 | 23.41 | 22.47 | 22.62 | 990,074 | -0.80(-3.42%) |
Jun 03, 2009 | 22.68 | 23.45 | 22.68 | 23.43 | 1,193,686 | +0.39(+1.72%) |
Jun 02, 2009 | 21.68 | 23.25 | 21.68 | 23.03 | 1,385,112 | +1.12(+5.14%) |