Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 30.75 | 31.26 | 30.38 | 31.17 | 174,782 | +0.14(+0.47%) |
Aug 28, 2009 | 31.22 | 31.39 | 30.79 | 31.02 | 169,882 | +0.25(+0.81%) |
Aug 27, 2009 | 31.44 | 31.44 | 30.48 | 30.78 | 127,900 | -0.68(-2.17%) |
Aug 26, 2009 | 31.28 | 32.17 | 30.91 | 31.46 | 243,642 | +0.25(+0.79%) |
Aug 25, 2009 | 31.37 | 31.53 | 30.83 | 31.21 | 266,122 | +0.12(+0.40%) |
Aug 24, 2009 | 31.82 | 31.82 | 30.73 | 31.09 | 384,424 | -0.50(-1.57%) |
Aug 21, 2009 | 31.02 | 31.60 | 30.96 | 31.58 | 356,481 | +0.57(+1.84%) |
Aug 20, 2009 | 31.05 | 31.49 | 30.68 | 31.01 | 124,454 | -0.20(-0.64%) |
Aug 19, 2009 | 30.84 | 31.30 | 30.49 | 31.21 | 211,913 | +0.08(+0.27%) |
Aug 18, 2009 | 30.97 | 31.28 | 30.84 | 31.13 | 104,645 | +0.20(+0.65%) |
Aug 17, 2009 | 30.82 | 31.56 | 30.53 | 30.93 | 178,332 | -0.67(-2.12%) |
Aug 14, 2009 | 32.37 | 32.37 | 31.08 | 31.60 | 129,360 | -0.67(-2.07%) |
Aug 13, 2009 | 31.95 | 32.31 | 31.03 | 32.26 | 148,923 | +0.66(+2.09%) |
Aug 12, 2009 | 31.33 | 31.83 | 30.58 | 31.60 | 143,120 | +0.41(+1.33%) |
Aug 11, 2009 | 31.89 | 31.89 | 30.31 | 31.19 | 250,134 | -1.03(-3.19%) |
Aug 10, 2009 | 32.54 | 33.46 | 32.03 | 32.22 | 182,710 | -0.61(-1.87%) |
Aug 07, 2009 | 31.20 | 33.14 | 31.08 | 32.83 | 246,512 | +2.00(+6.48%) |
Aug 06, 2009 | 31.04 | 31.56 | 30.73 | 30.83 | 173,149 | -0.15(-0.49%) |
Aug 05, 2009 | 30.27 | 31.00 | 30.20 | 30.98 | 167,216 | +0.60(+1.97%) |
Aug 04, 2009 | 29.80 | 30.48 | 29.09 | 30.38 | 164,740 | +0.32(+1.05%) |
Aug 03, 2009 | 29.34 | 30.07 | 29.03 | 30.07 | 221,613 | +1.21(+4.18%) |
Jul 31, 2009 | 28.09 | 29.07 | 27.72 | 28.86 | 318,549 | +0.83(+2.97%) |
Jul 30, 2009 | 28.01 | 28.32 | 27.70 | 28.03 | 225,508 | +0.59(+2.16%) |
Jul 29, 2009 | 27.66 | 27.91 | 27.18 | 27.43 | 263,102 | -0.14(-0.50%) |
Jul 28, 2009 | 27.32 | 28.16 | 27.24 | 27.57 | 263,540 | -0.01(-0.02%) |
Jul 27, 2009 | 26.31 | 27.58 | 26.02 | 27.58 | 272,005 | +1.47(+5.62%) |
Jul 24, 2009 | 25.86 | 26.43 | 25.52 | 26.11 | 125,028 | +0.03(+0.13%) |
Jul 23, 2009 | 24.84 | 26.13 | 24.84 | 26.08 | 223,030 | +1.10(+4.39%) |
Jul 22, 2009 | 24.62 | 25.27 | 24.49 | 24.98 | 164,703 | +0.09(+0.36%) |
Jul 21, 2009 | 25.44 | 25.49 | 24.38 | 24.89 | 121,739 | -0.44(-1.74%) |
Jul 20, 2009 | 25.56 | 25.97 | 25.01 | 25.33 | 105,972 | +0.10(+0.41%) |
Jul 17, 2009 | 26.28 | 26.32 | 25.04 | 25.23 | 194,464 | -1.08(-4.11%) |
Jul 16, 2009 | 26.28 | 26.57 | 25.42 | 26.31 | 207,541 | -0.27(-1.01%) |
Jul 15, 2009 | 25.84 | 26.63 | 25.50 | 26.58 | 291,196 | +1.04(+4.07%) |
Jul 14, 2009 | 25.62 | 25.64 | 25.15 | 25.54 | 128,398 | -0.17(-0.64%) |
Jul 13, 2009 | 24.77 | 25.78 | 24.53 | 25.71 | 278,309 | +1.19(+4.83%) |
Jul 10, 2009 | 24.42 | 24.65 | 24.20 | 24.52 | 181,218 | +0.02(+0.08%) |
Jul 09, 2009 | 24.31 | 24.60 | 23.75 | 24.50 | 190,937 | +0.41(+1.69%) |
Jul 08, 2009 | 24.35 | 24.80 | 23.75 | 24.09 | 304,091 | +0.00(+0.00%) |
Jul 07, 2009 | 24.26 | 24.71 | 24.03 | 24.09 | 252,187 | -0.37(-1.52%) |
Jul 06, 2009 | 24.40 | 24.83 | 24.00 | 24.47 | 247,684 | -0.27(-1.09%) |
Jul 02, 2009 | 25.67 | 25.93 | 24.70 | 24.73 | 280,915 | -1.03(-4.01%) |
Jul 01, 2009 | 25.86 | 26.03 | 25.71 | 25.77 | 185,626 | -0.19(-0.72%) |
Jun 30, 2009 | 26.78 | 26.82 | 25.75 | 25.95 | 232,358 | -0.87(-3.24%) |
Jun 29, 2009 | 26.53 | 26.90 | 25.94 | 26.82 | 243,059 | +0.54(+2.04%) |
Jun 26, 2009 | 25.80 | 26.67 | 25.64 | 26.28 | 861,693 | +0.27(+1.03%) |
Jun 25, 2009 | 25.35 | 26.20 | 25.31 | 26.02 | 391,320 | +0.27(+1.04%) |
Jun 24, 2009 | 25.59 | 25.84 | 25.46 | 25.75 | 262,939 | +0.19(+0.75%) |
Jun 23, 2009 | 26.27 | 26.30 | 25.13 | 25.55 | 200,566 | -0.51(-1.96%) |
Jun 22, 2009 | 26.35 | 26.83 | 26.06 | 26.06 | 597,875 | -0.36(-1.36%) |
Jun 19, 2009 | 26.43 | 26.67 | 25.75 | 26.42 | 1,026,260 | +0.08(+0.29%) |
Jun 18, 2009 | 25.59 | 26.72 | 25.42 | 26.35 | 328,265 | +0.90(+3.52%) |
Jun 17, 2009 | 26.46 | 26.46 | 24.94 | 25.45 | 280,846 | -1.26(-4.72%) |
Jun 16, 2009 | 27.03 | 27.04 | 26.66 | 26.71 | 328,156 | +0.05(+0.18%) |
Jun 15, 2009 | 27.66 | 27.97 | 26.32 | 26.66 | 288,335 | -1.54(-5.47%) |
Jun 12, 2009 | 28.08 | 28.30 | 27.84 | 28.21 | 232,220 | -0.13(-0.46%) |
Jun 11, 2009 | 28.03 | 28.81 | 27.89 | 28.34 | 291,136 | +0.28(+0.98%) |
Jun 10, 2009 | 28.66 | 28.74 | 28.06 | 28.06 | 414,453 | -0.69(-2.40%) |
Jun 09, 2009 | 28.17 | 28.85 | 28.01 | 28.75 | 322,013 | +0.59(+2.10%) |
Jun 08, 2009 | 27.69 | 28.32 | 27.06 | 28.16 | 493,357 | +0.50(+1.79%) |
Jun 05, 2009 | 28.60 | 28.85 | 27.24 | 27.66 | 578,208 | -0.74(-2.60%) |
Jun 04, 2009 | 27.57 | 28.45 | 27.49 | 28.40 | 579,386 | +1.16(+4.28%) |
Jun 03, 2009 | 28.00 | 28.24 | 26.59 | 27.23 | 612,972 | -0.89(-3.16%) |
Jun 02, 2009 | 28.45 | 28.77 | 27.98 | 28.12 | 708,714 | -0.25(-0.87%) |