Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 27.26 | 27.51 | 27.02 | 27.21 | 480,364 | -0.38(-1.37%) |
Aug 28, 2009 | 28.40 | 28.68 | 27.34 | 27.59 | 566,177 | -0.65(-2.32%) |
Aug 27, 2009 | 29.38 | 29.38 | 27.78 | 28.24 | 396,373 | -0.31(-1.10%) |
Aug 26, 2009 | 28.85 | 28.90 | 28.49 | 28.56 | 338,460 | -0.41(-1.43%) |
Aug 25, 2009 | 28.99 | 29.30 | 28.67 | 28.97 | 216,887 | +0.05(+0.16%) |
Aug 24, 2009 | 29.10 | 29.24 | 27.63 | 28.92 | 314,449 | -0.03(-0.10%) |
Aug 21, 2009 | 29.48 | 29.48 | 28.74 | 28.95 | 698,227 | -0.49(-1.66%) |
Aug 20, 2009 | 28.57 | 29.46 | 28.20 | 29.44 | 613,794 | +0.89(+3.13%) |
Aug 19, 2009 | 27.89 | 28.58 | 27.63 | 28.55 | 459,219 | +0.18(+0.62%) |
Aug 18, 2009 | 28.29 | 28.49 | 27.64 | 28.37 | 265,231 | +0.32(+1.15%) |
Aug 17, 2009 | 27.95 | 28.29 | 27.64 | 28.05 | 384,613 | -0.33(-1.17%) |
Aug 14, 2009 | 28.62 | 28.73 | 28.09 | 28.38 | 464,208 | -0.30(-1.06%) |
Aug 13, 2009 | 28.55 | 29.06 | 28.40 | 28.68 | 511,152 | +0.33(+1.17%) |
Aug 12, 2009 | 27.17 | 28.64 | 26.95 | 28.35 | 716,055 | +1.06(+3.88%) |
Aug 11, 2009 | 27.28 | 27.56 | 27.04 | 27.29 | 317,049 | -0.25(-0.90%) |
Aug 10, 2009 | 27.39 | 27.63 | 27.08 | 27.54 | 551,604 | -0.15(-0.53%) |
Aug 07, 2009 | 27.57 | 27.91 | 27.07 | 27.69 | 666,139 | +0.75(+2.77%) |
Aug 06, 2009 | 27.46 | 27.78 | 26.86 | 26.94 | 345,401 | -0.48(-1.75%) |
Aug 05, 2009 | 27.77 | 27.94 | 27.17 | 27.42 | 450,628 | -0.30(-1.10%) |
Aug 04, 2009 | 27.28 | 28.07 | 27.27 | 27.73 | 795,329 | +0.28(+1.01%) |
Aug 03, 2009 | 28.23 | 28.33 | 27.27 | 27.45 | 786,318 | -0.29(-1.06%) |
Jul 31, 2009 | 27.71 | 27.95 | 27.63 | 27.75 | 468,090 | -0.14(-0.50%) |
Jul 30, 2009 | 27.52 | 28.21 | 26.93 | 27.88 | 1,036,275 | +0.17(+0.60%) |
Jul 29, 2009 | 28.05 | 28.14 | 27.40 | 27.72 | 578,637 | -0.48(-1.70%) |
Jul 28, 2009 | 28.01 | 28.46 | 28.00 | 28.20 | 300,922 | -0.17(-0.58%) |
Jul 27, 2009 | 28.26 | 28.37 | 27.86 | 28.36 | 280,245 | +0.14(+0.49%) |
Jul 24, 2009 | 27.98 | 28.26 | 27.73 | 28.22 | 432,430 | +0.10(+0.36%) |
Jul 23, 2009 | 26.71 | 28.29 | 26.71 | 28.12 | 807,106 | +1.45(+5.42%) |
Jul 22, 2009 | 26.72 | 26.80 | 26.58 | 26.68 | 263,244 | -0.21(-0.79%) |
Jul 21, 2009 | 27.29 | 27.31 | 26.60 | 26.89 | 378,540 | -0.34(-1.25%) |
Jul 20, 2009 | 26.88 | 27.31 | 26.81 | 27.23 | 437,440 | +0.41(+1.55%) |
Jul 17, 2009 | 26.73 | 27.10 | 26.73 | 26.81 | 388,833 | +0.01(+0.03%) |
Jul 16, 2009 | 26.51 | 26.81 | 26.22 | 26.81 | 563,591 | +0.06(+0.21%) |
Jul 15, 2009 | 25.93 | 26.78 | 25.90 | 26.75 | 648,177 | +0.94(+3.64%) |
Jul 14, 2009 | 25.73 | 25.87 | 25.52 | 25.81 | 417,498 | -0.06(-0.25%) |
Jul 13, 2009 | 25.15 | 26.01 | 24.59 | 25.88 | 895,961 | +1.48(+6.08%) |
Jul 10, 2009 | 24.30 | 24.52 | 23.93 | 24.39 | 221,095 | +0.02(+0.08%) |
Jul 09, 2009 | 24.59 | 24.59 | 23.94 | 24.37 | 397,031 | +0.02(+0.08%) |
Jul 08, 2009 | 24.75 | 24.92 | 23.82 | 24.36 | 750,442 | -0.36(-1.45%) |
Jul 07, 2009 | 25.38 | 25.66 | 24.69 | 24.71 | 408,878 | -0.58(-2.29%) |
Jul 06, 2009 | 25.26 | 25.65 | 24.83 | 25.29 | 529,375 | -0.15(-0.58%) |
Jul 02, 2009 | 25.99 | 26.00 | 25.01 | 25.44 | 666,620 | -0.93(-3.53%) |
Jul 01, 2009 | 26.67 | 26.75 | 26.21 | 26.37 | 763,255 | -0.02(-0.07%) |
Jun 30, 2009 | 26.94 | 27.01 | 26.34 | 26.39 | 595,740 | -0.45(-1.68%) |
Jun 29, 2009 | 26.73 | 27.13 | 26.73 | 26.84 | 1,176,239 | -0.55(-2.02%) |
Jun 26, 2009 | 26.53 | 27.54 | 26.11 | 27.40 | 1,529,630 | +0.68(+2.55%) |
Jun 25, 2009 | 25.84 | 26.71 | 25.71 | 26.71 | 707,860 | +0.87(+3.35%) |
Jun 24, 2009 | 25.71 | 26.14 | 25.42 | 25.85 | 822,835 | +0.29(+1.15%) |
Jun 23, 2009 | 26.09 | 26.20 | 25.38 | 25.55 | 952,981 | -0.51(-1.94%) |
Jun 22, 2009 | 27.11 | 27.13 | 26.05 | 26.06 | 613,487 | -1.46(-5.29%) |
Jun 19, 2009 | 27.40 | 27.63 | 27.05 | 27.51 | 862,199 | +0.61(+2.26%) |
Jun 18, 2009 | 26.55 | 27.45 | 26.41 | 26.91 | 994,632 | +0.40(+1.49%) |
Jun 17, 2009 | 25.57 | 26.54 | 25.48 | 26.51 | 642,662 | +1.08(+4.24%) |
Jun 16, 2009 | 25.74 | 25.98 | 25.37 | 25.43 | 447,547 | -0.24(-0.93%) |
Jun 15, 2009 | 25.57 | 25.98 | 25.29 | 25.67 | 588,875 | -0.58(-2.21%) |
Jun 12, 2009 | 25.94 | 26.27 | 25.53 | 26.25 | 591,132 | -0.16(-0.59%) |
Jun 11, 2009 | 24.86 | 26.60 | 24.76 | 26.41 | 1,107,460 | +1.66(+6.70%) |
Jun 10, 2009 | 25.31 | 25.36 | 24.12 | 24.75 | 637,812 | -0.35(-1.39%) |
Jun 09, 2009 | 25.19 | 25.41 | 24.82 | 25.10 | 469,266 | +0.00(+0.00%) |
Jun 08, 2009 | 24.83 | 25.44 | 24.52 | 25.10 | 479,912 | +0.23(+0.93%) |
Jun 05, 2009 | 25.41 | 25.64 | 24.77 | 24.87 | 577,508 | -0.43(-1.71%) |
Jun 04, 2009 | 25.27 | 25.55 | 25.06 | 25.30 | 383,729 | +0.11(+0.44%) |
Jun 03, 2009 | 25.16 | 25.62 | 24.89 | 25.19 | 515,401 | -0.11(-0.44%) |
Jun 02, 2009 | 24.56 | 25.70 | 24.22 | 25.30 | 866,347 | +0.43(+1.74%) |