Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 24.56 | 24.90 | 24.33 | 24.88 | 1,033,008 | -0.25(-1.01%) |
Aug 28, 2009 | 26.09 | 26.17 | 24.99 | 25.14 | 1,027,251 | -0.65(-2.53%) |
Aug 27, 2009 | 25.33 | 25.91 | 24.77 | 25.79 | 1,114,908 | +0.44(+1.73%) |
Aug 26, 2009 | 25.40 | 25.49 | 24.89 | 25.35 | 1,326,503 | -0.29(-1.15%) |
Aug 25, 2009 | 25.14 | 25.85 | 24.87 | 25.65 | 1,104,209 | +0.73(+2.94%) |
Aug 24, 2009 | 25.28 | 25.50 | 24.80 | 24.91 | 606,864 | -0.21(-0.82%) |
Aug 21, 2009 | 24.53 | 25.19 | 24.33 | 25.12 | 1,328,650 | +0.76(+3.11%) |
Aug 20, 2009 | 23.93 | 24.48 | 23.82 | 24.37 | 737,048 | +0.45(+1.87%) |
Aug 19, 2009 | 24.09 | 24.26 | 23.52 | 23.92 | 1,238,177 | -0.41(-1.70%) |
Aug 18, 2009 | 23.74 | 24.37 | 23.74 | 24.33 | 1,384,650 | +0.95(+4.06%) |
Aug 17, 2009 | 24.01 | 24.01 | 23.19 | 23.38 | 1,594,027 | -1.04(-4.25%) |
Aug 14, 2009 | 25.16 | 25.27 | 24.03 | 24.42 | 2,701,803 | -0.65(-2.60%) |
Aug 13, 2009 | 25.42 | 25.66 | 24.69 | 25.07 | 2,606,225 | -0.35(-1.38%) |
Aug 12, 2009 | 25.30 | 25.81 | 25.21 | 25.42 | 2,104,636 | -0.10(-0.37%) |
Aug 11, 2009 | 26.16 | 26.16 | 25.46 | 25.52 | 1,096,478 | -0.65(-2.50%) |
Aug 10, 2009 | 26.56 | 26.62 | 25.97 | 26.17 | 1,523,017 | -0.51(-1.91%) |
Aug 07, 2009 | 26.33 | 26.95 | 26.32 | 26.68 | 1,274,376 | +0.55(+2.11%) |
Aug 06, 2009 | 26.10 | 26.70 | 25.97 | 26.13 | 1,708,269 | +0.25(+0.95%) |
Aug 05, 2009 | 26.66 | 26.69 | 25.64 | 25.89 | 1,193,877 | -0.65(-2.43%) |
Aug 04, 2009 | 26.09 | 26.67 | 26.09 | 26.53 | 2,059,470 | +0.43(+1.65%) |
Aug 03, 2009 | 25.54 | 26.43 | 25.28 | 26.10 | 1,865,737 | +1.04(+4.16%) |
Jul 31, 2009 | 24.53 | 25.37 | 24.35 | 25.06 | 1,343,030 | +0.33(+1.35%) |
Jul 30, 2009 | 24.78 | 25.61 | 24.67 | 24.72 | 1,216,686 | -0.07(-0.29%) |
Jul 29, 2009 | 24.60 | 25.12 | 24.25 | 24.80 | 1,576,919 | -0.17(-0.67%) |
Jul 28, 2009 | 24.68 | 25.25 | 24.43 | 24.96 | 1,286,242 | -0.05(-0.19%) |
Jul 27, 2009 | 25.19 | 25.19 | 24.69 | 25.01 | 1,528,663 | -0.15(-0.60%) |
Jul 24, 2009 | 24.03 | 25.19 | 23.74 | 25.16 | 188 | +0.64(+2.60%) |
Jul 23, 2009 | 22.85 | 24.62 | 22.56 | 24.52 | 1,578,742 | +1.63(+7.13%) |
Jul 22, 2009 | 23.27 | 23.56 | 22.60 | 22.89 | 1,665,070 | -0.68(-2.87%) |
Jul 21, 2009 | 24.21 | 25.07 | 23.25 | 23.57 | 1,659,032 | -0.22(-0.94%) |
Jul 20, 2009 | 23.54 | 24.21 | 23.26 | 23.79 | 1,327,776 | +0.51(+2.19%) |
Jul 17, 2009 | 23.64 | 23.85 | 23.15 | 23.28 | 1,206,717 | -0.10(-0.44%) |
Jul 16, 2009 | 22.12 | 23.60 | 22.12 | 23.39 | 2,123,627 | +1.18(+5.31%) |
Jul 15, 2009 | 21.49 | 22.26 | 21.36 | 22.21 | 1,333,183 | +1.03(+4.85%) |
Jul 14, 2009 | 20.87 | 21.22 | 20.54 | 21.18 | 971,496 | +0.30(+1.45%) |
Jul 13, 2009 | 20.29 | 20.92 | 20.22 | 20.88 | 1,637,561 | +0.92(+4.59%) |
Jul 10, 2009 | 20.43 | 20.53 | 19.87 | 19.96 | 1,569,841 | -0.72(-3.47%) |
Jul 09, 2009 | 20.41 | 21.00 | 20.37 | 20.68 | 1,348,266 | +0.25(+1.21%) |
Jul 08, 2009 | 20.45 | 20.80 | 20.02 | 20.43 | 1,763,193 | +0.08(+0.39%) |
Jul 07, 2009 | 21.78 | 21.78 | 20.34 | 20.35 | 1,806,717 | -1.49(-6.82%) |
Jul 06, 2009 | 21.98 | 22.40 | 21.42 | 21.84 | 1,063,364 | -0.49(-2.18%) |
Jul 02, 2009 | 22.76 | 22.92 | 22.33 | 22.33 | 816,308 | -1.00(-4.30%) |
Jul 01, 2009 | 23.24 | 23.99 | 23.24 | 23.33 | 960,202 | +0.18(+0.76%) |
Jun 30, 2009 | 23.66 | 23.98 | 22.80 | 23.15 | 2,262,401 | -0.95(-3.93%) |
Jun 29, 2009 | 23.70 | 24.33 | 23.64 | 24.10 | 925,140 | +0.49(+2.06%) |
Jun 26, 2009 | 23.42 | 23.94 | 23.36 | 23.62 | 2,642,536 | -0.04(-0.17%) |
Jun 25, 2009 | 23.23 | 23.73 | 23.16 | 23.66 | 1,336,988 | +1.13(+5.02%) |
Jun 24, 2009 | 21.90 | 22.85 | 21.67 | 22.53 | 1,901,846 | +1.27(+5.96%) |
Jun 23, 2009 | 21.02 | 21.46 | 20.56 | 21.26 | 1,660,814 | +0.27(+1.29%) |
Jun 22, 2009 | 21.90 | 22.45 | 20.96 | 20.99 | 1,509,942 | -1.22(-5.49%) |
Jun 19, 2009 | 21.96 | 22.76 | 21.95 | 22.21 | 1,486,600 | +0.26(+1.20%) |
Jun 18, 2009 | 21.67 | 22.21 | 21.03 | 21.94 | 1,978,133 | +0.23(+1.06%) |
Jun 17, 2009 | 21.41 | 21.85 | 20.63 | 21.71 | 2,373,894 | +0.22(+1.04%) |
Jun 16, 2009 | 22.79 | 23.09 | 21.39 | 21.49 | 4,781,276 | -1.00(-4.43%) |
Jun 15, 2009 | 23.50 | 23.50 | 22.02 | 22.49 | 1,811,775 | -0.13(-0.56%) |
Jun 12, 2009 | 22.87 | 22.88 | 22.17 | 22.61 | 856,801 | -0.25(-1.11%) |
Jun 11, 2009 | 22.99 | 23.38 | 22.70 | 22.87 | 1,098,446 | -0.05(-0.21%) |
Jun 10, 2009 | 23.93 | 23.96 | 22.55 | 22.92 | 1,718,786 | -0.35(-1.51%) |
Jun 09, 2009 | 23.18 | 23.45 | 22.68 | 23.27 | 971,866 | +0.32(+1.39%) |
Jun 08, 2009 | 22.57 | 23.14 | 22.45 | 22.95 | 958,110 | -0.53(-2.27%) |
Jun 05, 2009 | 24.90 | 24.90 | 23.03 | 23.48 | 2,010,173 | -0.73(-3.03%) |
Jun 04, 2009 | 23.11 | 24.37 | 22.88 | 24.21 | 1,320,531 | +1.17(+5.08%) |
Jun 03, 2009 | 23.86 | 23.94 | 22.84 | 23.04 | 1,180,260 | -1.12(-4.65%) |
Jun 02, 2009 | 24.22 | 24.91 | 23.87 | 24.17 | 1,516,727 | -0.36(-1.46%) |