Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 20.26 | 20.29 | 19.51 | 19.53 | 85,565 | -0.96(-4.70%) |
Aug 28, 2009 | 21.15 | 21.15 | 20.09 | 20.49 | 72,053 | -0.58(-2.77%) |
Aug 27, 2009 | 21.60 | 21.60 | 20.69 | 21.07 | 110,280 | -0.49(-2.26%) |
Aug 26, 2009 | 21.16 | 22.01 | 21.14 | 21.56 | 215,912 | -1.04(-4.60%) |
Aug 25, 2009 | 20.71 | 23.31 | 19.71 | 22.60 | 171,352 | -1.01(-4.28%) |
Aug 24, 2009 | 23.72 | 24.02 | 23.10 | 23.61 | 19,041 | -0.11(-0.45%) |
Aug 21, 2009 | 23.89 | 23.94 | 23.11 | 23.72 | 59,345 | +0.13(+0.54%) |
Aug 20, 2009 | 23.80 | 23.80 | 23.03 | 23.59 | 17,604 | -0.19(-0.82%) |
Aug 19, 2009 | 23.61 | 23.90 | 23.08 | 23.79 | 18,286 | +0.05(+0.20%) |
Aug 18, 2009 | 23.55 | 23.92 | 23.22 | 23.74 | 23,030 | +0.25(+1.08%) |
Aug 17, 2009 | 23.55 | 23.88 | 22.87 | 23.48 | 28,736 | -0.48(-1.99%) |
Aug 14, 2009 | 24.35 | 24.63 | 23.69 | 23.96 | 47,165 | -0.35(-1.44%) |
Aug 13, 2009 | 23.99 | 24.38 | 23.78 | 24.31 | 41,560 | +0.49(+2.04%) |
Aug 12, 2009 | 23.57 | 24.13 | 23.50 | 23.82 | 42,332 | +0.35(+1.49%) |
Aug 11, 2009 | 23.47 | 23.73 | 23.18 | 23.47 | 32,806 | -0.09(-0.37%) |
Aug 10, 2009 | 22.98 | 23.73 | 22.78 | 23.56 | 57,856 | +0.57(+2.50%) |
Aug 07, 2009 | 22.65 | 24.07 | 22.20 | 22.99 | 45,557 | +0.77(+3.46%) |
Aug 06, 2009 | 22.32 | 22.67 | 21.93 | 22.22 | 45,764 | +0.19(+0.88%) |
Aug 05, 2009 | 23.18 | 23.18 | 21.88 | 22.03 | 59,743 | -1.25(-5.39%) |
Aug 04, 2009 | 22.95 | 23.62 | 22.95 | 23.28 | 25,171 | +0.30(+1.31%) |
Aug 03, 2009 | 23.03 | 23.28 | 22.85 | 22.98 | 51,503 | +0.18(+0.81%) |
Jul 31, 2009 | 22.97 | 23.80 | 22.70 | 22.79 | 52,013 | -0.30(-1.31%) |
Jul 30, 2009 | 22.91 | 23.73 | 22.87 | 23.10 | 36,507 | +0.55(+2.46%) |
Jul 29, 2009 | 22.94 | 23.31 | 22.39 | 22.54 | 49,317 | -0.51(-2.19%) |
Jul 28, 2009 | 23.25 | 23.58 | 22.68 | 23.05 | 34,410 | -0.34(-1.46%) |
Jul 27, 2009 | 23.00 | 23.61 | 22.49 | 23.39 | 49,091 | +0.29(+1.26%) |
Jul 24, 2009 | 22.34 | 23.25 | 22.27 | 23.10 | 31,142 | +0.63(+2.81%) |
Jul 23, 2009 | 22.46 | 23.41 | 22.10 | 22.46 | 92,004 | -0.12(-0.52%) |
Jul 22, 2009 | 22.94 | 23.20 | 22.39 | 22.58 | 41,313 | -0.54(-2.35%) |
Jul 21, 2009 | 23.75 | 23.96 | 22.57 | 23.12 | 43,189 | -0.56(-2.38%) |
Jul 20, 2009 | 23.09 | 23.76 | 23.00 | 23.69 | 56,778 | +0.69(+3.00%) |
Jul 17, 2009 | 23.07 | 23.24 | 22.53 | 23.00 | 72,090 | +0.00(+0.00%) |
Jul 16, 2009 | 22.94 | 23.07 | 22.57 | 23.00 | 66,046 | -0.14(-0.59%) |
Jul 15, 2009 | 22.71 | 23.26 | 21.92 | 23.13 | 35,701 | +0.76(+3.39%) |
Jul 14, 2009 | 21.95 | 22.50 | 21.74 | 22.38 | 18,143 | +0.48(+2.18%) |
Jul 13, 2009 | 21.16 | 22.10 | 20.81 | 21.90 | 43,819 | +0.35(+1.62%) |
Jul 10, 2009 | 21.72 | 21.72 | 21.05 | 21.55 | 30,466 | -0.09(-0.40%) |
Jul 09, 2009 | 22.55 | 22.55 | 21.64 | 21.64 | 29,563 | -0.77(-3.43%) |
Jul 08, 2009 | 22.15 | 22.80 | 21.51 | 22.41 | 53,412 | +0.26(+1.19%) |
Jul 07, 2009 | 22.79 | 22.95 | 21.49 | 22.14 | 65,934 | -0.53(-2.32%) |
Jul 06, 2009 | 22.65 | 22.95 | 22.01 | 22.67 | 41,093 | -0.05(-0.21%) |
Jul 02, 2009 | 23.21 | 23.30 | 22.11 | 22.72 | 56,672 | -0.83(-3.51%) |
Jul 01, 2009 | 23.54 | 23.70 | 22.78 | 23.54 | 86,946 | +0.25(+1.09%) |
Jun 30, 2009 | 23.23 | 24.03 | 22.86 | 23.29 | 48,299 | -0.30(-1.28%) |
Jun 29, 2009 | 23.35 | 24.06 | 22.96 | 23.59 | 60,945 | -0.06(-0.25%) |
Jun 26, 2009 | 22.80 | 23.82 | 22.61 | 23.65 | 369,315 | +0.75(+3.27%) |
Jun 25, 2009 | 22.68 | 23.03 | 22.22 | 22.90 | 58,084 | +0.24(+1.07%) |
Jun 24, 2009 | 22.63 | 23.21 | 22.27 | 22.66 | 46,703 | +0.30(+1.35%) |
Jun 23, 2009 | 21.93 | 23.20 | 21.59 | 22.36 | 77,195 | +0.49(+2.22%) |
Jun 22, 2009 | 22.63 | 22.83 | 21.51 | 21.87 | 62,182 | -0.87(-3.81%) |
Jun 19, 2009 | 23.19 | 23.64 | 22.60 | 22.74 | 69,698 | -0.05(-0.21%) |
Jun 18, 2009 | 22.48 | 23.02 | 22.13 | 22.78 | 51,503 | +0.38(+1.69%) |
Jun 17, 2009 | 22.59 | 23.03 | 21.62 | 22.41 | 85,302 | -0.11(-0.48%) |
Jun 16, 2009 | 23.28 | 23.71 | 22.40 | 22.51 | 69,938 | -0.39(-1.70%) |
Jun 15, 2009 | 23.47 | 24.19 | 22.46 | 22.90 | 55,962 | -0.69(-2.93%) |
Jun 12, 2009 | 23.72 | 23.88 | 22.01 | 23.59 | 82,055 | -0.25(-1.06%) |
Jun 11, 2009 | 24.18 | 24.30 | 23.71 | 23.84 | 35,324 | -0.20(-0.85%) |
Jun 10, 2009 | 23.32 | 24.19 | 23.16 | 24.05 | 102,297 | +0.75(+3.21%) |
Jun 09, 2009 | 22.48 | 23.31 | 21.88 | 23.30 | 137,934 | +0.99(+4.45%) |
Jun 08, 2009 | 22.19 | 22.69 | 21.46 | 22.31 | 130,907 | +0.35(+1.59%) |
Jun 05, 2009 | 23.48 | 23.83 | 21.28 | 21.96 | 434,581 | +2.91(+15.26%) |
Jun 04, 2009 | 18.87 | 19.18 | 17.59 | 19.05 | 62,477 | +0.39(+2.08%) |
Jun 03, 2009 | 16.87 | 18.72 | 16.87 | 18.66 | 68,905 | +1.72(+10.16%) |
Jun 02, 2009 | 17.90 | 19.21 | 16.94 | 16.94 | 254,626 | -0.97(-5.43%) |