Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 27.76 | 28.21 | 27.53 | 28.15 | 866,731 | +0.24(+0.86%) |
Aug 28, 2009 | 27.94 | 28.22 | 27.53 | 27.91 | 218,354 | +0.10(+0.37%) |
Aug 27, 2009 | 27.81 | 28.28 | 27.27 | 27.80 | 306,498 | -0.26(-0.93%) |
Aug 26, 2009 | 27.63 | 28.52 | 27.27 | 28.06 | 256,591 | +0.49(+1.78%) |
Aug 25, 2009 | 27.41 | 28.01 | 27.23 | 27.57 | 231,925 | +0.24(+0.88%) |
Aug 24, 2009 | 27.97 | 28.02 | 27.16 | 27.33 | 253,750 | -0.52(-1.86%) |
Aug 21, 2009 | 27.20 | 27.97 | 26.84 | 27.85 | 325,905 | +1.02(+3.80%) |
Aug 20, 2009 | 26.79 | 26.96 | 26.39 | 26.83 | 202,527 | +0.06(+0.21%) |
Aug 19, 2009 | 26.25 | 26.81 | 26.10 | 26.77 | 190,278 | +0.34(+1.30%) |
Aug 18, 2009 | 26.52 | 26.84 | 26.38 | 26.43 | 160,787 | -0.04(-0.14%) |
Aug 17, 2009 | 26.91 | 27.32 | 26.25 | 26.47 | 276,170 | -0.42(-1.55%) |
Aug 14, 2009 | 27.58 | 27.64 | 26.36 | 26.89 | 184,314 | -0.65(-2.36%) |
Aug 13, 2009 | 27.67 | 27.75 | 27.17 | 27.53 | 320,267 | +0.07(+0.27%) |
Aug 12, 2009 | 26.92 | 27.79 | 26.85 | 27.46 | 273,157 | +0.64(+2.39%) |
Aug 11, 2009 | 27.80 | 27.87 | 26.30 | 26.82 | 307,190 | -1.04(-3.73%) |
Aug 10, 2009 | 27.49 | 28.32 | 27.49 | 27.86 | 242,149 | +0.25(+0.91%) |
Aug 07, 2009 | 28.04 | 28.45 | 27.50 | 27.61 | 534,809 | +0.04(+0.13%) |
Aug 06, 2009 | 28.31 | 28.47 | 27.03 | 27.57 | 483,226 | -0.52(-1.85%) |
Aug 05, 2009 | 28.29 | 28.38 | 27.60 | 28.09 | 466,748 | -0.26(-0.92%) |
Aug 04, 2009 | 27.67 | 28.63 | 27.43 | 28.35 | 364,185 | +0.42(+1.49%) |
Aug 03, 2009 | 27.63 | 27.99 | 27.39 | 27.93 | 331,426 | +0.60(+2.20%) |
Jul 31, 2009 | 27.56 | 27.81 | 27.29 | 27.33 | 437,612 | -0.25(-0.91%) |
Jul 30, 2009 | 27.99 | 27.99 | 26.96 | 27.58 | 340,133 | -0.01(-0.03%) |
Jul 29, 2009 | 27.86 | 29.05 | 27.54 | 27.59 | 569,216 | -1.51(-5.19%) |
Jul 28, 2009 | 27.99 | 29.64 | 27.77 | 29.10 | 582,673 | +0.65(+2.28%) |
Jul 27, 2009 | 27.79 | 28.84 | 27.29 | 28.45 | 333,224 | +0.82(+2.95%) |
Jul 24, 2009 | 27.36 | 27.80 | 27.16 | 27.64 | 152,813 | -0.01(-0.03%) |
Jul 23, 2009 | 26.30 | 27.81 | 26.15 | 27.65 | 385,865 | +1.25(+4.74%) |
Jul 22, 2009 | 25.88 | 26.63 | 25.53 | 26.39 | 171,876 | +0.26(+0.99%) |
Jul 21, 2009 | 26.70 | 27.07 | 25.74 | 26.13 | 110,699 | -0.46(-1.74%) |
Jul 20, 2009 | 26.58 | 26.84 | 26.30 | 26.60 | 109,440 | +0.22(+0.84%) |
Jul 17, 2009 | 27.46 | 27.58 | 26.28 | 26.38 | 247,235 | -1.01(-3.69%) |
Jul 16, 2009 | 26.74 | 27.54 | 26.33 | 27.39 | 205,256 | +0.19(+0.68%) |
Jul 15, 2009 | 26.81 | 27.44 | 26.37 | 27.20 | 508,458 | +0.86(+3.27%) |
Jul 14, 2009 | 26.68 | 26.69 | 25.89 | 26.34 | 232,463 | -0.28(-1.05%) |
Jul 13, 2009 | 25.68 | 26.62 | 25.39 | 26.62 | 361,464 | +1.11(+4.36%) |
Jul 10, 2009 | 25.23 | 25.55 | 25.11 | 25.50 | 324,500 | +0.06(+0.26%) |
Jul 09, 2009 | 25.24 | 25.73 | 25.03 | 25.44 | 330,059 | +0.47(+1.89%) |
Jul 08, 2009 | 24.80 | 25.38 | 24.52 | 24.97 | 434,921 | +0.28(+1.13%) |
Jul 07, 2009 | 25.00 | 25.65 | 24.63 | 24.69 | 214,499 | -0.38(-1.52%) |
Jul 06, 2009 | 24.61 | 25.16 | 24.23 | 25.07 | 137,080 | +0.31(+1.24%) |
Jul 02, 2009 | 25.10 | 25.73 | 24.70 | 24.76 | 274,225 | -0.71(-2.80%) |
Jul 01, 2009 | 25.36 | 25.51 | 25.24 | 25.48 | 146,016 | +0.19(+0.77%) |
Jun 30, 2009 | 25.36 | 25.49 | 24.86 | 25.28 | 211,438 | +0.15(+0.59%) |
Jun 29, 2009 | 25.27 | 25.39 | 24.18 | 25.13 | 268,560 | -0.25(-0.99%) |
Jun 26, 2009 | 24.83 | 25.57 | 24.72 | 25.38 | 663,690 | +0.50(+2.01%) |
Jun 25, 2009 | 24.43 | 24.92 | 23.94 | 24.88 | 410,629 | +0.75(+3.11%) |
Jun 24, 2009 | 24.50 | 24.64 | 23.98 | 24.13 | 154,512 | -0.10(-0.42%) |
Jun 23, 2009 | 24.79 | 25.03 | 23.96 | 24.23 | 208,595 | -0.27(-1.10%) |
Jun 22, 2009 | 24.82 | 25.14 | 24.43 | 24.50 | 407,195 | -0.45(-1.78%) |
Jun 19, 2009 | 24.68 | 25.19 | 24.61 | 24.95 | 929,664 | +0.48(+1.97%) |
Jun 18, 2009 | 24.52 | 24.93 | 24.11 | 24.47 | 461,695 | +0.11(+0.46%) |
Jun 17, 2009 | 24.10 | 24.90 | 23.93 | 24.35 | 361,256 | +0.19(+0.77%) |
Jun 16, 2009 | 24.52 | 24.52 | 24.00 | 24.17 | 252,259 | -0.02(-0.08%) |
Jun 15, 2009 | 24.94 | 24.95 | 23.85 | 24.19 | 377,606 | -0.94(-3.73%) |
Jun 12, 2009 | 24.62 | 25.28 | 24.53 | 25.12 | 191,996 | +0.24(+0.97%) |
Jun 11, 2009 | 24.62 | 25.45 | 24.55 | 24.88 | 210,892 | +0.35(+1.44%) |
Jun 10, 2009 | 25.11 | 25.11 | 24.07 | 24.53 | 379,583 | -0.45(-1.82%) |
Jun 09, 2009 | 25.33 | 25.33 | 24.80 | 24.98 | 241,317 | -0.15(-0.59%) |
Jun 08, 2009 | 25.21 | 25.48 | 24.33 | 25.13 | 298,689 | +0.02(+0.07%) |
Jun 05, 2009 | 25.95 | 25.95 | 24.83 | 25.11 | 463,260 | -0.55(-2.13%) |
Jun 04, 2009 | 24.79 | 25.81 | 24.67 | 25.66 | 571,818 | +0.83(+3.36%) |
Jun 03, 2009 | 24.22 | 24.89 | 23.98 | 24.83 | 3,284,980 | +0.57(+2.33%) |
Jun 02, 2009 | 23.87 | 24.80 | 23.87 | 24.26 | 571,874 | -0.80(-3.18%) |