Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 25.80 | 26.06 | 25.00 | 25.46 | 1,239,546 | -0.68(-2.62%) |
Aug 28, 2009 | 24.98 | 26.23 | 24.98 | 26.14 | 476,154 | +1.09(+4.36%) |
Aug 27, 2009 | 24.45 | 25.13 | 23.89 | 25.05 | 245,842 | +0.58(+2.36%) |
Aug 26, 2009 | 24.17 | 24.47 | 23.83 | 24.47 | 220,688 | +0.27(+1.11%) |
Aug 25, 2009 | 24.00 | 24.42 | 23.88 | 24.20 | 152,722 | +0.39(+1.65%) |
Aug 24, 2009 | 24.55 | 24.55 | 23.76 | 23.81 | 151,945 | -0.60(-2.46%) |
Aug 21, 2009 | 23.77 | 24.54 | 23.74 | 24.41 | 300,956 | +0.96(+4.10%) |
Aug 20, 2009 | 22.79 | 23.58 | 22.79 | 23.45 | 187,474 | +0.37(+1.60%) |
Aug 19, 2009 | 22.54 | 23.14 | 22.47 | 23.08 | 271,990 | +0.28(+1.21%) |
Aug 18, 2009 | 22.44 | 23.04 | 22.06 | 22.81 | 315,124 | +0.17(+0.75%) |
Aug 17, 2009 | 23.08 | 23.23 | 22.41 | 22.64 | 352,862 | -0.96(-4.07%) |
Aug 14, 2009 | 24.63 | 24.70 | 23.43 | 23.60 | 164,108 | -1.03(-4.18%) |
Aug 13, 2009 | 24.60 | 24.79 | 23.80 | 24.63 | 181,968 | +0.12(+0.47%) |
Aug 12, 2009 | 24.05 | 24.84 | 23.89 | 24.51 | 392,697 | +0.46(+1.92%) |
Aug 11, 2009 | 23.99 | 24.23 | 23.72 | 24.05 | 360,613 | -0.02(-0.10%) |
Aug 10, 2009 | 24.12 | 24.18 | 23.83 | 24.07 | 278,451 | -0.11(-0.44%) |
Aug 07, 2009 | 22.84 | 24.28 | 22.84 | 24.18 | 591,154 | +1.64(+7.30%) |
Aug 06, 2009 | 22.54 | 22.95 | 22.39 | 22.54 | 589,715 | +0.05(+0.24%) |
Aug 05, 2009 | 22.31 | 22.82 | 22.20 | 22.48 | 527,506 | +0.25(+1.11%) |
Aug 04, 2009 | 21.94 | 22.44 | 21.89 | 22.24 | 603,680 | +0.00(+0.00%) |
Aug 03, 2009 | 22.29 | 22.47 | 22.02 | 22.24 | 255,681 | +0.25(+1.12%) |
Jul 31, 2009 | 22.24 | 22.45 | 21.91 | 21.99 | 252,275 | -0.28(-1.28%) |
Jul 30, 2009 | 22.51 | 22.99 | 22.18 | 22.28 | 251,501 | +0.16(+0.73%) |
Jul 29, 2009 | 22.07 | 22.26 | 21.84 | 22.11 | 140,795 | -0.24(-1.07%) |
Jul 28, 2009 | 22.33 | 22.47 | 22.10 | 22.35 | 295,216 | -0.09(-0.41%) |
Jul 27, 2009 | 22.18 | 22.57 | 22.05 | 22.44 | 265,300 | +0.15(+0.69%) |
Jul 24, 2009 | 22.27 | 22.61 | 22.08 | 22.29 | 1,678 | -0.27(-1.19%) |
Jul 23, 2009 | 22.34 | 22.62 | 22.04 | 22.56 | 677,151 | +0.27(+1.21%) |
Jul 22, 2009 | 22.02 | 22.43 | 21.82 | 22.29 | 242,027 | +0.22(+0.97%) |
Jul 21, 2009 | 22.49 | 22.49 | 21.68 | 22.08 | 239,579 | -0.22(-0.97%) |
Jul 20, 2009 | 22.25 | 22.42 | 22.03 | 22.29 | 286,090 | +0.12(+0.55%) |
Jul 17, 2009 | 22.19 | 22.29 | 21.79 | 22.17 | 165,097 | -0.01(-0.03%) |
Jul 16, 2009 | 21.80 | 22.25 | 21.68 | 22.18 | 227,415 | +0.13(+0.59%) |
Jul 15, 2009 | 21.10 | 22.29 | 20.98 | 22.04 | 414,760 | +1.25(+5.99%) |
Jul 14, 2009 | 20.11 | 20.95 | 20.02 | 20.80 | 331,625 | +0.62(+3.09%) |
Jul 13, 2009 | 19.69 | 20.20 | 19.68 | 20.18 | 245,498 | +0.64(+3.26%) |
Jul 10, 2009 | 18.85 | 19.62 | 18.78 | 19.54 | 226,654 | +0.53(+2.79%) |
Jul 09, 2009 | 19.25 | 19.46 | 18.80 | 19.01 | 196,832 | -0.05(-0.28%) |
Jul 08, 2009 | 19.32 | 19.37 | 18.62 | 19.06 | 238,461 | -0.19(-1.00%) |
Jul 07, 2009 | 19.49 | 19.66 | 19.19 | 19.25 | 322,924 | -0.28(-1.42%) |
Jul 06, 2009 | 20.38 | 20.38 | 18.99 | 19.53 | 504,554 | -1.11(-5.36%) |
Jul 02, 2009 | 20.68 | 20.68 | 19.98 | 20.64 | 288,342 | -0.55(-2.61%) |
Jul 01, 2009 | 20.83 | 21.78 | 20.83 | 21.19 | 514,751 | +0.58(+2.80%) |
Jun 30, 2009 | 21.10 | 21.33 | 20.35 | 20.61 | 338,110 | -0.40(-1.90%) |
Jun 29, 2009 | 21.02 | 21.23 | 20.09 | 21.01 | 360,091 | +0.21(+1.00%) |
Jun 26, 2009 | 19.95 | 20.86 | 19.92 | 20.81 | 1,328,049 | +0.78(+3.88%) |
Jun 25, 2009 | 19.68 | 20.06 | 19.60 | 20.03 | 478,388 | +0.39(+2.00%) |
Jun 24, 2009 | 19.94 | 20.57 | 19.51 | 19.64 | 484,881 | -0.15(-0.74%) |
Jun 23, 2009 | 20.51 | 20.74 | 19.72 | 19.78 | 480,395 | -0.50(-2.46%) |
Jun 22, 2009 | 21.48 | 21.48 | 20.24 | 20.28 | 373,504 | -1.31(-6.09%) |
Jun 19, 2009 | 21.22 | 22.16 | 20.93 | 21.60 | 558,888 | +0.65(+3.12%) |
Jun 18, 2009 | 20.87 | 21.07 | 20.18 | 20.95 | 282,493 | +0.03(+0.15%) |
Jun 17, 2009 | 20.65 | 21.50 | 20.06 | 20.91 | 314,249 | +0.27(+1.30%) |
Jun 16, 2009 | 21.13 | 21.38 | 20.33 | 20.65 | 354,436 | -0.08(-0.41%) |
Jun 15, 2009 | 22.01 | 22.01 | 20.45 | 20.73 | 540,242 | -1.50(-6.74%) |
Jun 12, 2009 | 21.78 | 22.28 | 21.19 | 22.23 | 386,287 | +0.32(+1.44%) |
Jun 11, 2009 | 22.17 | 22.44 | 21.59 | 21.91 | 306,334 | -0.37(-1.66%) |
Jun 10, 2009 | 23.28 | 23.37 | 21.86 | 22.28 | 428,696 | -0.84(-3.62%) |
Jun 09, 2009 | 23.58 | 23.82 | 22.76 | 23.12 | 310,475 | -0.38(-1.60%) |
Jun 08, 2009 | 23.03 | 23.90 | 22.87 | 23.50 | 382,681 | +0.44(+1.90%) |
Jun 05, 2009 | 22.78 | 23.64 | 22.52 | 23.06 | 1,011,226 | +1.06(+4.82%) |
Jun 04, 2009 | 23.04 | 23.05 | 21.15 | 22.00 | 866,138 | -0.21(-0.93%) |
Jun 03, 2009 | 22.29 | 22.44 | 21.14 | 22.21 | 696,556 | -0.41(-1.80%) |
Jun 02, 2009 | 21.93 | 22.74 | 21.57 | 22.61 | 880,602 | +0.49(+2.22%) |