Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 23.40 | 23.66 | 23.26 | 23.38 | 661,459 | -0.71(-2.93%) |
Aug 28, 2009 | 24.36 | 24.44 | 23.89 | 24.08 | 499,296 | +0.25(+1.06%) |
Aug 27, 2009 | 23.54 | 23.92 | 23.16 | 23.83 | 412,026 | +0.11(+0.47%) |
Aug 26, 2009 | 23.48 | 23.74 | 23.38 | 23.72 | 527,373 | -0.22(-0.93%) |
Aug 25, 2009 | 24.23 | 24.42 | 23.82 | 23.94 | 617,647 | +0.29(+1.23%) |
Aug 24, 2009 | 23.91 | 24.08 | 23.54 | 23.65 | 830,182 | -0.51(-2.10%) |
Aug 21, 2009 | 24.04 | 24.33 | 23.96 | 24.16 | 1,002,834 | +1.01(+4.38%) |
Aug 20, 2009 | 22.78 | 23.17 | 22.78 | 23.14 | 746,114 | +0.59(+2.63%) |
Aug 19, 2009 | 21.76 | 22.72 | 21.67 | 22.55 | 666,844 | +0.48(+2.16%) |
Aug 18, 2009 | 21.78 | 22.20 | 21.74 | 22.07 | 572,815 | +0.88(+4.18%) |
Aug 17, 2009 | 21.34 | 21.34 | 21.06 | 21.19 | 668,237 | -0.82(-3.74%) |
Aug 14, 2009 | 22.21 | 22.22 | 21.81 | 22.01 | 928,666 | +0.04(+0.20%) |
Aug 13, 2009 | 22.15 | 22.15 | 21.58 | 21.97 | 485,195 | +0.43(+2.01%) |
Aug 12, 2009 | 21.52 | 21.69 | 21.26 | 21.53 | 993,713 | -0.46(-2.11%) |
Aug 11, 2009 | 21.73 | 22.11 | 21.53 | 22.00 | 557,216 | -0.32(-1.44%) |
Aug 10, 2009 | 21.87 | 22.64 | 21.87 | 22.32 | 311,746 | -0.12(-0.55%) |
Aug 07, 2009 | 22.46 | 22.69 | 22.25 | 22.44 | 569,558 | +0.27(+1.20%) |
Aug 06, 2009 | 22.36 | 22.37 | 21.88 | 22.18 | 437,028 | -0.34(-1.51%) |
Aug 05, 2009 | 22.72 | 22.82 | 22.17 | 22.52 | 705,638 | -0.07(-0.33%) |
Aug 04, 2009 | 22.38 | 22.72 | 22.28 | 22.59 | 455,586 | -0.19(-0.84%) |
Aug 03, 2009 | 22.71 | 22.89 | 22.57 | 22.78 | 954,475 | +0.69(+3.11%) |
Jul 31, 2009 | 21.79 | 22.25 | 21.67 | 22.10 | 770,407 | +0.48(+2.23%) |
Jul 30, 2009 | 21.31 | 21.82 | 21.11 | 21.61 | 679,436 | +0.65(+3.10%) |
Jul 29, 2009 | 20.93 | 21.19 | 20.83 | 20.96 | 548,546 | -0.61(-2.84%) |
Jul 28, 2009 | 21.69 | 21.74 | 21.17 | 21.58 | 1,005,476 | -0.66(-2.95%) |
Jul 27, 2009 | 22.37 | 22.52 | 22.08 | 22.23 | 741,905 | -0.26(-1.16%) |
Jul 24, 2009 | 22.39 | 22.54 | 22.15 | 22.49 | 2,056 | -0.35(-1.52%) |
Jul 23, 2009 | 22.49 | 22.91 | 22.41 | 22.84 | 618,137 | +0.46(+2.07%) |
Jul 22, 2009 | 22.27 | 22.73 | 22.17 | 22.38 | 481,414 | -0.10(-0.44%) |
Jul 21, 2009 | 22.57 | 22.80 | 22.17 | 22.47 | 683,174 | +0.05(+0.22%) |
Jul 20, 2009 | 22.05 | 22.42 | 21.93 | 22.42 | 580,270 | +0.56(+2.57%) |
Jul 17, 2009 | 21.69 | 21.92 | 21.40 | 21.86 | 531,305 | -0.02(-0.08%) |
Jul 16, 2009 | 21.73 | 22.02 | 21.60 | 21.88 | 568,287 | +0.25(+1.14%) |
Jul 15, 2009 | 21.25 | 21.67 | 21.16 | 21.63 | 564,209 | +1.16(+5.68%) |
Jul 14, 2009 | 20.59 | 20.75 | 20.20 | 20.47 | 748,998 | +0.01(+0.06%) |
Jul 13, 2009 | 20.06 | 20.51 | 20.00 | 20.46 | 671,614 | -0.01(-0.03%) |
Jul 10, 2009 | 20.17 | 20.51 | 20.07 | 20.46 | 812,638 | +0.26(+1.29%) |
Jul 09, 2009 | 20.49 | 20.58 | 20.03 | 20.20 | 749,182 | +0.64(+3.26%) |
Jul 08, 2009 | 19.85 | 20.04 | 19.27 | 19.57 | 1,363,226 | -0.49(-2.47%) |
Jul 07, 2009 | 20.72 | 20.75 | 20.05 | 20.06 | 1,078,540 | -0.11(-0.52%) |
Jul 06, 2009 | 20.04 | 20.34 | 19.92 | 20.17 | 1,073,642 | -1.57(-7.20%) |
Jul 02, 2009 | 22.10 | 22.10 | 21.64 | 21.73 | 407,393 | -0.86(-3.81%) |
Jul 01, 2009 | 22.67 | 22.88 | 22.48 | 22.59 | 954,249 | +1.05(+4.88%) |
Jun 30, 2009 | 21.55 | 21.86 | 21.28 | 21.54 | 886,162 | +0.45(+2.14%) |
Jun 29, 2009 | 21.39 | 21.40 | 20.98 | 21.09 | 515,642 | -0.15(-0.70%) |
Jun 26, 2009 | 21.42 | 21.46 | 21.10 | 21.24 | 906,424 | +0.25(+1.21%) |
Jun 25, 2009 | 20.79 | 21.07 | 20.67 | 20.98 | 1,796,899 | +0.73(+3.60%) |
Jun 24, 2009 | 20.32 | 20.47 | 20.02 | 20.25 | 1,039,246 | -0.32(-1.53%) |
Jun 23, 2009 | 20.19 | 20.72 | 20.08 | 20.57 | 1,038,543 | +0.23(+1.13%) |
Jun 22, 2009 | 20.78 | 20.78 | 20.27 | 20.34 | 1,383,944 | -0.80(-3.80%) |
Jun 19, 2009 | 21.37 | 21.62 | 20.99 | 21.14 | 1,740,131 | -1.24(-5.53%) |
Jun 18, 2009 | 22.30 | 22.72 | 22.28 | 22.38 | 687,031 | -0.30(-1.34%) |
Jun 17, 2009 | 22.78 | 22.96 | 22.39 | 22.68 | 608,808 | -0.44(-1.90%) |
Jun 16, 2009 | 23.46 | 23.72 | 23.05 | 23.12 | 694,656 | -0.32(-1.37%) |
Jun 15, 2009 | 23.70 | 23.70 | 23.30 | 23.45 | 897,750 | -0.28(-1.20%) |
Jun 12, 2009 | 23.68 | 23.88 | 23.52 | 23.73 | 411,182 | -0.28(-1.16%) |
Jun 11, 2009 | 23.68 | 24.32 | 23.68 | 24.01 | 672,138 | +0.09(+0.36%) |
Jun 10, 2009 | 24.04 | 24.14 | 23.48 | 23.92 | 777,385 | +0.46(+1.98%) |
Jun 09, 2009 | 23.37 | 23.63 | 23.14 | 23.46 | 506,601 | +0.42(+1.83%) |
Jun 08, 2009 | 22.72 | 23.27 | 22.58 | 23.04 | 492,867 | -0.30(-1.30%) |
Jun 05, 2009 | 23.74 | 23.74 | 23.15 | 23.34 | 676,772 | +0.04(+0.19%) |
Jun 04, 2009 | 23.06 | 23.42 | 22.78 | 23.30 | 659,274 | +0.36(+1.56%) |
Jun 03, 2009 | 23.21 | 23.37 | 22.58 | 22.94 | 1,183,791 | -0.59(-2.52%) |
Jun 02, 2009 | 23.03 | 23.67 | 22.93 | 23.53 | 1,172,487 | -0.36(-1.50%) |