Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 27.98 | 27.98 | 27.30 | 27.64 | 509,018 | -0.50(-1.78%) |
Aug 28, 2009 | 27.93 | 28.20 | 27.78 | 28.14 | 841,945 | +0.18(+0.64%) |
Aug 27, 2009 | 27.83 | 28.00 | 27.35 | 27.96 | 850,387 | +0.20(+0.72%) |
Aug 26, 2009 | 27.89 | 27.90 | 27.41 | 27.76 | 924,727 | -0.24(-0.86%) |
Aug 25, 2009 | 27.52 | 28.16 | 27.32 | 28.00 | 757,656 | +0.69(+2.53%) |
Aug 24, 2009 | 27.47 | 27.78 | 27.20 | 27.31 | 598,903 | -0.18(-0.65%) |
Aug 21, 2009 | 26.82 | 27.62 | 26.82 | 27.49 | 443,810 | +0.55(+2.04%) |
Aug 20, 2009 | 26.50 | 27.02 | 26.32 | 26.94 | 743,846 | +0.48(+1.81%) |
Aug 19, 2009 | 25.79 | 26.56 | 25.79 | 26.46 | 747,585 | +0.32(+1.22%) |
Aug 18, 2009 | 25.22 | 26.32 | 25.11 | 26.14 | 808,139 | +0.73(+2.89%) |
Aug 17, 2009 | 25.30 | 25.53 | 24.90 | 25.41 | 791,814 | -0.46(-1.80%) |
Aug 14, 2009 | 26.01 | 26.22 | 25.61 | 25.87 | 620,343 | -0.21(-0.81%) |
Aug 13, 2009 | 26.56 | 26.78 | 25.95 | 26.08 | 1,200,417 | -0.44(-1.66%) |
Aug 12, 2009 | 25.98 | 26.98 | 25.85 | 26.52 | 898,793 | +0.63(+2.43%) |
Aug 11, 2009 | 25.83 | 26.25 | 25.51 | 25.89 | 721,133 | -0.23(-0.88%) |
Aug 10, 2009 | 26.18 | 26.53 | 25.82 | 26.12 | 489,217 | -0.28(-1.06%) |
Aug 07, 2009 | 26.01 | 26.43 | 25.58 | 26.40 | 720,551 | +0.66(+2.57%) |
Aug 06, 2009 | 26.25 | 26.35 | 25.63 | 25.74 | 638,313 | -0.33(-1.27%) |
Aug 05, 2009 | 26.96 | 27.10 | 25.94 | 26.07 | 913,383 | -1.16(-4.26%) |
Aug 04, 2009 | 26.52 | 27.34 | 26.44 | 27.23 | 959,006 | +0.67(+2.52%) |
Aug 03, 2009 | 25.98 | 26.64 | 25.36 | 26.56 | 1,157,107 | +0.79(+3.07%) |
Jul 31, 2009 | 26.10 | 26.10 | 25.57 | 25.77 | 797,914 | -0.30(-1.15%) |
Jul 30, 2009 | 25.08 | 26.33 | 24.89 | 26.07 | 1,723,211 | +1.28(+5.16%) |
Jul 29, 2009 | 24.27 | 25.22 | 24.27 | 24.79 | 1,211,264 | +0.28(+1.14%) |
Jul 28, 2009 | 24.38 | 24.65 | 23.84 | 24.51 | 1,511,126 | +0.06(+0.25%) |
Jul 27, 2009 | 24.74 | 24.95 | 24.28 | 24.45 | 1,256,326 | -0.50(-2.00%) |
Jul 24, 2009 | 24.36 | 25.00 | 24.30 | 24.95 | 1,303,145 | +0.31(+1.26%) |
Jul 23, 2009 | 24.01 | 24.76 | 23.83 | 24.64 | 1,075,716 | +0.55(+2.28%) |
Jul 22, 2009 | 23.32 | 24.30 | 23.29 | 24.09 | 1,301,888 | +0.75(+3.21%) |
Jul 21, 2009 | 23.51 | 23.64 | 22.76 | 23.34 | 959,209 | -0.16(-0.68%) |
Jul 20, 2009 | 23.27 | 23.58 | 23.09 | 23.50 | 1,246,627 | +0.34(+1.47%) |
Jul 17, 2009 | 23.02 | 23.67 | 22.67 | 23.16 | 870,259 | +0.14(+0.61%) |
Jul 16, 2009 | 22.21 | 23.11 | 22.10 | 23.02 | 966,517 | +0.79(+3.55%) |
Jul 15, 2009 | 20.81 | 22.25 | 20.78 | 22.23 | 1,796,013 | +1.59(+7.70%) |
Jul 14, 2009 | 20.25 | 20.69 | 19.98 | 20.64 | 1,058,713 | +0.42(+2.08%) |
Jul 13, 2009 | 20.04 | 20.36 | 20.00 | 20.22 | 1,321,719 | +0.20(+1.00%) |
Jul 10, 2009 | 20.04 | 20.28 | 19.87 | 20.02 | 942,933 | -0.12(-0.60%) |
Jul 09, 2009 | 20.35 | 20.53 | 20.08 | 20.14 | 1,353,473 | -0.04(-0.20%) |
Jul 08, 2009 | 20.19 | 20.79 | 19.75 | 20.18 | 1,442,246 | +0.01(+0.05%) |
Jul 07, 2009 | 20.70 | 20.80 | 20.12 | 20.17 | 1,345,247 | -0.54(-2.61%) |
Jul 06, 2009 | 21.00 | 21.12 | 20.55 | 20.71 | 1,040,410 | -0.40(-1.89%) |
Jul 02, 2009 | 21.13 | 21.25 | 20.88 | 21.11 | 789,956 | -0.42(-1.95%) |
Jul 01, 2009 | 21.35 | 21.71 | 21.13 | 21.53 | 1,059,374 | +0.29(+1.37%) |
Jun 30, 2009 | 21.61 | 21.69 | 20.83 | 21.24 | 1,253,184 | -0.18(-0.84%) |
Jun 29, 2009 | 21.29 | 21.71 | 20.98 | 21.42 | 699,554 | +0.14(+0.66%) |
Jun 26, 2009 | 21.12 | 21.47 | 20.89 | 21.28 | 1,365,351 | +0.10(+0.47%) |
Jun 25, 2009 | 21.12 | 21.28 | 20.90 | 21.18 | 678,104 | +0.40(+1.92%) |
Jun 24, 2009 | 20.47 | 21.13 | 20.39 | 20.78 | 814,052 | +0.46(+2.26%) |
Jun 23, 2009 | 20.52 | 20.66 | 20.11 | 20.32 | 737,692 | -0.07(-0.34%) |
Jun 22, 2009 | 21.25 | 21.29 | 20.37 | 20.39 | 892,894 | -1.04(-4.85%) |
Jun 19, 2009 | 21.77 | 21.77 | 21.18 | 21.43 | 702,524 | +0.02(+0.09%) |
Jun 18, 2009 | 21.14 | 21.57 | 20.73 | 21.41 | 1,102,223 | +0.33(+1.57%) |
Jun 17, 2009 | 20.90 | 21.30 | 20.76 | 21.08 | 543,947 | -0.13(-0.61%) |
Jun 16, 2009 | 21.51 | 21.85 | 21.01 | 21.21 | 596,456 | -0.30(-1.39%) |
Jun 15, 2009 | 22.19 | 22.19 | 21.31 | 21.51 | 921,758 | -0.87(-3.89%) |
Jun 12, 2009 | 22.95 | 23.14 | 21.94 | 22.38 | 1,296,537 | -0.98(-4.20%) |
Jun 11, 2009 | 22.96 | 23.48 | 22.91 | 23.36 | 995,291 | +0.55(+2.41%) |
Jun 10, 2009 | 23.24 | 23.37 | 22.50 | 22.81 | 572,736 | -0.32(-1.38%) |
Jun 09, 2009 | 22.69 | 23.30 | 22.52 | 23.13 | 1,025,714 | +0.52(+2.30%) |
Jun 08, 2009 | 22.33 | 22.74 | 22.06 | 22.61 | 1,473,286 | -0.41(-1.78%) |
Jun 05, 2009 | 23.94 | 23.95 | 22.82 | 23.02 | 1,359,622 | -0.53(-2.25%) |
Jun 04, 2009 | 23.23 | 23.62 | 22.89 | 23.55 | 1,634,670 | +0.54(+2.35%) |
Jun 03, 2009 | 22.65 | 23.69 | 22.65 | 23.01 | 3,038,938 | -1.61(-6.54%) |
Jun 02, 2009 | 24.92 | 25.88 | 24.51 | 24.62 | 2,595,979 | -0.35(-1.40%) |