Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 24.91 | 25.03 | 24.26 | 24.41 | 654,226 | -0.81(-3.23%) |
Aug 28, 2009 | 25.24 | 25.70 | 24.67 | 25.23 | 598,999 | +0.11(+0.45%) |
Aug 27, 2009 | 25.91 | 26.31 | 24.68 | 25.11 | 617,549 | -0.80(-3.08%) |
Aug 26, 2009 | 25.90 | 26.64 | 25.55 | 25.91 | 803,991 | +0.04(+0.17%) |
Aug 25, 2009 | 25.49 | 26.65 | 25.25 | 25.87 | 947,479 | +0.58(+2.30%) |
Aug 24, 2009 | 26.42 | 26.55 | 25.16 | 25.29 | 1,044,976 | -0.96(-3.66%) |
Aug 21, 2009 | 26.46 | 26.88 | 25.90 | 26.25 | 911,337 | +0.14(+0.53%) |
Aug 20, 2009 | 26.20 | 26.84 | 25.56 | 26.11 | 627,579 | -0.31(-1.18%) |
Aug 19, 2009 | 25.41 | 26.93 | 25.10 | 26.42 | 627,190 | +0.43(+1.67%) |
Aug 18, 2009 | 24.72 | 26.10 | 24.72 | 25.99 | 618,832 | +1.43(+5.82%) |
Aug 17, 2009 | 24.62 | 25.39 | 24.45 | 24.56 | 1,067,517 | -0.60(-2.38%) |
Aug 14, 2009 | 26.42 | 26.42 | 25.09 | 25.16 | 593,176 | -1.31(-4.94%) |
Aug 13, 2009 | 27.00 | 27.08 | 25.36 | 26.46 | 601,970 | -0.43(-1.61%) |
Aug 12, 2009 | 26.97 | 27.68 | 26.84 | 26.90 | 328,200 | -0.16(-0.61%) |
Aug 11, 2009 | 27.49 | 27.49 | 26.52 | 27.06 | 316,936 | -0.69(-2.50%) |
Aug 10, 2009 | 28.12 | 28.12 | 26.88 | 27.76 | 419,756 | -0.64(-2.26%) |
Aug 07, 2009 | 27.91 | 29.03 | 27.50 | 28.40 | 675,174 | +1.05(+3.83%) |
Aug 06, 2009 | 27.38 | 28.73 | 27.22 | 27.35 | 544,313 | +0.16(+0.61%) |
Aug 05, 2009 | 27.53 | 27.69 | 26.95 | 27.18 | 417,215 | -0.46(-1.66%) |
Aug 04, 2009 | 26.69 | 28.08 | 26.69 | 27.64 | 616,317 | +0.66(+2.44%) |
Aug 03, 2009 | 25.93 | 27.07 | 25.58 | 26.98 | 564,866 | +1.46(+5.70%) |
Jul 31, 2009 | 25.03 | 25.65 | 24.61 | 25.53 | 485,917 | +0.42(+1.66%) |
Jul 30, 2009 | 24.37 | 25.74 | 24.37 | 25.11 | 814,966 | +1.08(+4.51%) |
Jul 29, 2009 | 23.66 | 24.70 | 23.26 | 24.03 | 637,611 | +0.20(+0.84%) |
Jul 28, 2009 | 25.74 | 25.78 | 23.11 | 23.83 | 853,280 | -0.81(-3.31%) |
Jul 27, 2009 | 25.50 | 25.50 | 24.05 | 24.64 | 538,805 | -0.30(-1.22%) |
Jul 24, 2009 | 24.38 | 25.36 | 24.00 | 24.95 | 2,580 | +0.17(+0.70%) |
Jul 23, 2009 | 23.86 | 25.41 | 23.61 | 24.77 | 977,296 | +0.83(+3.47%) |
Jul 22, 2009 | 23.91 | 24.43 | 23.51 | 23.94 | 842,997 | -0.08(-0.32%) |
Jul 21, 2009 | 24.77 | 25.09 | 23.70 | 24.02 | 807,501 | -0.58(-2.36%) |
Jul 20, 2009 | 24.22 | 24.93 | 23.99 | 24.60 | 722,528 | +0.50(+2.09%) |
Jul 17, 2009 | 23.84 | 24.32 | 23.47 | 24.10 | 470,837 | +0.20(+0.83%) |
Jul 16, 2009 | 23.60 | 24.10 | 23.28 | 23.90 | 507,881 | -0.01(-0.04%) |
Jul 15, 2009 | 22.87 | 24.13 | 22.76 | 23.91 | 787,845 | +1.26(+5.55%) |
Jul 14, 2009 | 22.28 | 22.77 | 21.62 | 22.65 | 554,157 | +0.56(+2.55%) |
Jul 13, 2009 | 21.13 | 22.10 | 20.25 | 22.09 | 635,400 | +1.16(+5.55%) |
Jul 10, 2009 | 20.50 | 21.69 | 20.11 | 20.93 | 554,252 | +0.12(+0.58%) |
Jul 09, 2009 | 21.24 | 22.09 | 20.36 | 20.81 | 366,090 | -0.03(-0.12%) |
Jul 08, 2009 | 20.44 | 20.93 | 19.52 | 20.83 | 803,819 | +0.48(+2.34%) |
Jul 07, 2009 | 20.59 | 21.39 | 20.30 | 20.36 | 503,104 | -0.44(-2.13%) |
Jul 06, 2009 | 21.39 | 22.03 | 19.93 | 20.80 | 1,401,282 | -1.31(-5.92%) |
Jul 02, 2009 | 22.71 | 23.05 | 21.89 | 22.11 | 1,035,308 | -1.07(-4.60%) |
Jul 01, 2009 | 22.76 | 23.58 | 22.60 | 23.17 | 900,030 | +0.62(+2.77%) |
Jun 30, 2009 | 22.08 | 23.01 | 22.08 | 22.55 | 1,035,827 | +0.30(+1.36%) |
Jun 29, 2009 | 21.28 | 22.50 | 21.19 | 22.24 | 1,033,650 | +0.53(+2.43%) |
Jun 26, 2009 | 20.18 | 21.85 | 20.00 | 21.72 | 1,479,292 | +1.42(+7.00%) |
Jun 25, 2009 | 19.50 | 20.36 | 19.22 | 20.29 | 1,312,976 | +2.02(+11.05%) |
Jun 24, 2009 | 17.53 | 19.06 | 17.36 | 18.28 | 835,515 | +1.19(+6.95%) |
Jun 23, 2009 | 17.30 | 17.55 | 16.78 | 17.09 | 690,286 | -0.22(-1.25%) |
Jun 22, 2009 | 17.30 | 17.76 | 16.65 | 17.30 | 887,236 | -0.29(-1.63%) |
Jun 19, 2009 | 18.10 | 18.60 | 17.55 | 17.59 | 3,334,599 | -0.15(-0.83%) |
Jun 18, 2009 | 18.47 | 18.56 | 17.12 | 17.74 | 988,458 | -0.96(-5.14%) |
Jun 17, 2009 | 18.33 | 18.90 | 17.17 | 18.70 | 862,157 | +0.43(+2.37%) |
Jun 16, 2009 | 18.92 | 19.61 | 17.86 | 18.27 | 977,607 | -0.31(-1.68%) |
Jun 15, 2009 | 18.80 | 19.15 | 17.53 | 18.58 | 794,905 | -0.69(-3.60%) |
Jun 12, 2009 | 19.34 | 19.63 | 18.97 | 19.27 | 721,451 | -0.29(-1.46%) |
Jun 11, 2009 | 20.10 | 20.24 | 19.24 | 19.56 | 885,415 | -0.69(-3.42%) |
Jun 10, 2009 | 20.46 | 20.91 | 19.66 | 20.25 | 781,938 | -0.24(-1.18%) |
Jun 09, 2009 | 21.65 | 21.77 | 20.48 | 20.49 | 921,595 | -0.94(-4.41%) |
Jun 08, 2009 | 21.07 | 21.66 | 20.83 | 21.44 | 747,221 | +0.23(+1.10%) |
Jun 05, 2009 | 21.11 | 21.43 | 20.50 | 21.20 | 665,541 | +0.30(+1.45%) |
Jun 04, 2009 | 21.23 | 21.44 | 20.36 | 20.90 | 861,756 | -0.22(-1.03%) |
Jun 03, 2009 | 21.03 | 21.45 | 20.41 | 21.12 | 985,119 | -0.74(-3.37%) |
Jun 02, 2009 | 20.27 | 21.93 | 20.16 | 21.85 | 906,968 | +1.24(+6.01%) |