Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 24.49 | 24.86 | 24.00 | 24.45 | 222,654 | -0.27(-1.09%) |
Aug 28, 2009 | 25.12 | 25.14 | 24.61 | 24.72 | 100,289 | -0.33(-1.32%) |
Aug 27, 2009 | 24.80 | 25.11 | 24.50 | 25.05 | 120,077 | +0.04(+0.16%) |
Aug 26, 2009 | 24.94 | 25.14 | 24.56 | 25.01 | 152,861 | -0.07(-0.28%) |
Aug 25, 2009 | 24.95 | 25.15 | 24.83 | 25.08 | 196,489 | +0.16(+0.64%) |
Aug 24, 2009 | 25.03 | 25.25 | 24.56 | 24.92 | 441,259 | +0.01(+0.04%) |
Aug 21, 2009 | 24.72 | 25.13 | 24.45 | 24.91 | 275,284 | +0.51(+2.09%) |
Aug 20, 2009 | 23.52 | 24.57 | 23.52 | 24.40 | 396,414 | +0.77(+3.26%) |
Aug 19, 2009 | 22.75 | 23.72 | 22.70 | 23.63 | 323,118 | +0.62(+2.69%) |
Aug 18, 2009 | 22.75 | 23.30 | 22.37 | 23.01 | 452,662 | +0.24(+1.05%) |
Aug 17, 2009 | 22.44 | 22.96 | 22.16 | 22.77 | 312,611 | +0.02(+0.09%) |
Aug 14, 2009 | 23.30 | 23.40 | 22.18 | 22.75 | 375,382 | -0.70(-2.99%) |
Aug 13, 2009 | 24.11 | 24.11 | 23.18 | 23.45 | 292,494 | -0.64(-2.66%) |
Aug 12, 2009 | 24.19 | 24.55 | 23.68 | 24.09 | 363,488 | -0.37(-1.51%) |
Aug 11, 2009 | 23.90 | 24.56 | 23.59 | 24.46 | 420,861 | -0.12(-0.49%) |
Aug 10, 2009 | 24.32 | 24.96 | 24.05 | 24.58 | 242,873 | +0.03(+0.12%) |
Aug 07, 2009 | 24.50 | 24.71 | 23.48 | 24.55 | 357,120 | +0.18(+0.74%) |
Aug 06, 2009 | 26.05 | 26.18 | 24.23 | 24.37 | 427,796 | -1.81(-6.91%) |
Aug 05, 2009 | 28.05 | 28.35 | 25.85 | 26.18 | 678,486 | -2.88(-9.91%) |
Aug 04, 2009 | 29.72 | 29.72 | 28.50 | 29.06 | 385,616 | -0.35(-1.19%) |
Aug 03, 2009 | 29.75 | 30.23 | 28.96 | 29.41 | 480,851 | +0.06(+0.20%) |
Jul 31, 2009 | 27.43 | 30.39 | 27.26 | 29.35 | 1,020,110 | +2.41(+8.95%) |
Jul 30, 2009 | 27.86 | 27.98 | 26.78 | 26.94 | 270,558 | -0.45(-1.64%) |
Jul 29, 2009 | 27.35 | 27.89 | 26.35 | 27.39 | 700,257 | +1.22(+4.66%) |
Jul 28, 2009 | 25.04 | 26.62 | 24.91 | 26.17 | 528,153 | +1.23(+4.93%) |
Jul 27, 2009 | 24.85 | 25.10 | 24.65 | 24.94 | 322,436 | -0.04(-0.16%) |
Jul 24, 2009 | 25.01 | 25.16 | 24.63 | 24.98 | 205,972 | -0.28(-1.11%) |
Jul 23, 2009 | 24.12 | 25.50 | 24.06 | 25.26 | 351,471 | +1.06(+4.38%) |
Jul 22, 2009 | 23.92 | 24.22 | 23.50 | 24.20 | 357,889 | +0.26(+1.09%) |
Jul 21, 2009 | 24.39 | 24.55 | 23.78 | 23.94 | 214,085 | -0.29(-1.20%) |
Jul 20, 2009 | 24.79 | 24.79 | 23.87 | 24.23 | 231,167 | -0.40(-1.62%) |
Jul 17, 2009 | 24.59 | 24.92 | 23.72 | 24.63 | 155,839 | +0.11(+0.45%) |
Jul 16, 2009 | 24.28 | 24.83 | 24.01 | 24.52 | 227,046 | +0.26(+1.07%) |
Jul 15, 2009 | 23.73 | 24.77 | 23.42 | 24.26 | 283,673 | +0.87(+3.72%) |
Jul 14, 2009 | 23.44 | 23.74 | 22.92 | 23.39 | 148,166 | +0.06(+0.26%) |
Jul 13, 2009 | 22.52 | 23.55 | 22.15 | 23.33 | 354,791 | +0.74(+3.28%) |
Jul 10, 2009 | 22.00 | 22.82 | 21.95 | 22.59 | 367,695 | +0.59(+2.68%) |
Jul 09, 2009 | 21.99 | 22.08 | 21.61 | 22.00 | 200,522 | +0.18(+0.82%) |
Jul 08, 2009 | 22.30 | 22.30 | 21.63 | 21.82 | 131,260 | -0.34(-1.53%) |
Jul 07, 2009 | 21.74 | 22.57 | 21.49 | 22.16 | 210,105 | +0.36(+1.65%) |
Jul 06, 2009 | 21.15 | 21.95 | 21.10 | 21.80 | 174,355 | +0.65(+3.07%) |
Jul 02, 2009 | 22.92 | 23.00 | 21.15 | 21.15 | 224,678 | -1.98(-8.56%) |
Jul 01, 2009 | 22.39 | 23.42 | 22.28 | 23.13 | 196,877 | +0.92(+4.14%) |
Jun 30, 2009 | 21.90 | 22.38 | 21.41 | 22.21 | 224,917 | +0.26(+1.18%) |
Jun 29, 2009 | 22.11 | 22.12 | 21.34 | 21.95 | 179,223 | -0.27(-1.22%) |
Jun 26, 2009 | 21.88 | 22.46 | 21.78 | 22.22 | 335,245 | +0.10(+0.45%) |
Jun 25, 2009 | 21.75 | 22.40 | 21.00 | 22.12 | 163,662 | +0.81(+3.80%) |
Jun 24, 2009 | 21.42 | 21.65 | 21.14 | 21.31 | 187,572 | +0.08(+0.38%) |
Jun 23, 2009 | 22.72 | 22.73 | 21.10 | 21.23 | 320,581 | -1.31(-5.81%) |
Jun 22, 2009 | 22.90 | 22.99 | 22.19 | 22.54 | 359,596 | -0.42(-1.83%) |
Jun 19, 2009 | 21.78 | 23.12 | 21.70 | 22.96 | 467,834 | +1.28(+5.90%) |
Jun 18, 2009 | 21.59 | 21.75 | 21.06 | 21.68 | 201,680 | +0.00(+0.00%) |
Jun 17, 2009 | 21.51 | 21.79 | 21.51 | 21.68 | 173,263 | -0.02(-0.09%) |
Jun 16, 2009 | 20.85 | 22.06 | 20.69 | 21.70 | 408,585 | +0.43(+2.02%) |
Jun 15, 2009 | 21.97 | 22.15 | 20.83 | 21.27 | 263,190 | -1.10(-4.92%) |
Jun 12, 2009 | 22.88 | 22.88 | 22.19 | 22.37 | 168,314 | -0.34(-1.50%) |
Jun 11, 2009 | 22.64 | 23.19 | 22.55 | 22.71 | 114,182 | +0.17(+0.75%) |
Jun 10, 2009 | 23.39 | 23.39 | 21.94 | 22.54 | 259,352 | -0.64(-2.76%) |
Jun 09, 2009 | 23.54 | 23.76 | 22.98 | 23.18 | 144,041 | -0.56(-2.36%) |
Jun 08, 2009 | 23.40 | 23.98 | 22.97 | 23.74 | 150,784 | -0.11(-0.46%) |
Jun 05, 2009 | 24.48 | 24.48 | 23.48 | 23.85 | 177,702 | -0.55(-2.25%) |
Jun 04, 2009 | 24.57 | 24.64 | 24.14 | 24.40 | 153,188 | +0.00(+0.00%) |
Jun 03, 2009 | 24.66 | 25.02 | 24.12 | 24.40 | 194,773 | -0.36(-1.45%) |
Jun 02, 2009 | 24.25 | 25.19 | 23.52 | 24.76 | 342,316 | +0.66(+2.74%) |