Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 28.40 | 29.03 | 27.85 | 27.99 | 167,539 | -0.75(-2.61%) |
Aug 28, 2009 | 28.65 | 28.96 | 28.45 | 28.74 | 244,510 | +0.09(+0.31%) |
Aug 27, 2009 | 29.66 | 29.92 | 28.41 | 28.65 | 260,301 | -0.87(-2.95%) |
Aug 26, 2009 | 30.05 | 30.05 | 29.47 | 29.52 | 244,714 | -0.47(-1.57%) |
Aug 25, 2009 | 30.02 | 30.19 | 29.74 | 29.99 | 177,727 | +0.06(+0.20%) |
Aug 24, 2009 | 30.00 | 30.31 | 29.82 | 29.93 | 235,457 | +0.01(+0.03%) |
Aug 21, 2009 | 31.47 | 31.50 | 29.74 | 29.92 | 965,624 | +2.06(+7.39%) |
Aug 20, 2009 | 27.17 | 27.91 | 27.15 | 27.86 | 138,581 | +0.69(+2.54%) |
Aug 19, 2009 | 26.90 | 27.30 | 26.72 | 27.17 | 95,735 | +0.11(+0.41%) |
Aug 18, 2009 | 26.40 | 27.36 | 26.12 | 27.06 | 160,967 | +0.75(+2.85%) |
Aug 17, 2009 | 26.59 | 26.84 | 25.99 | 26.31 | 104,313 | -0.75(-2.77%) |
Aug 14, 2009 | 27.97 | 28.26 | 26.91 | 27.06 | 153,193 | -1.00(-3.56%) |
Aug 13, 2009 | 28.16 | 28.52 | 27.80 | 28.06 | 83,088 | -0.03(-0.11%) |
Aug 12, 2009 | 28.33 | 28.79 | 27.36 | 28.09 | 287,896 | -0.15(-0.53%) |
Aug 11, 2009 | 28.53 | 28.89 | 28.03 | 28.24 | 159,948 | -0.61(-2.11%) |
Aug 10, 2009 | 28.40 | 28.95 | 28.37 | 28.85 | 126,957 | +0.25(+0.87%) |
Aug 07, 2009 | 28.54 | 28.75 | 28.12 | 28.60 | 207,211 | +0.40(+1.42%) |
Aug 06, 2009 | 28.75 | 28.83 | 28.11 | 28.20 | 122,200 | -0.43(-1.50%) |
Aug 05, 2009 | 29.19 | 29.42 | 28.46 | 28.63 | 212,196 | -0.63(-2.15%) |
Aug 04, 2009 | 28.62 | 29.34 | 28.62 | 29.26 | 252,287 | +0.35(+1.21%) |
Aug 03, 2009 | 28.86 | 28.93 | 28.42 | 28.91 | 278,580 | +0.38(+1.33%) |
Jul 31, 2009 | 28.99 | 29.18 | 28.49 | 28.53 | 235,465 | -0.67(-2.29%) |
Jul 30, 2009 | 28.75 | 29.52 | 28.74 | 29.20 | 243,332 | +0.74(+2.60%) |
Jul 29, 2009 | 28.22 | 28.59 | 28.11 | 28.46 | 265,392 | -0.08(-0.28%) |
Jul 28, 2009 | 27.91 | 28.72 | 27.86 | 28.54 | 260,645 | +0.35(+1.24%) |
Jul 27, 2009 | 27.90 | 28.23 | 27.40 | 28.19 | 195,794 | +0.45(+1.62%) |
Jul 24, 2009 | 27.76 | 28.10 | 27.50 | 27.74 | 121,381 | -0.21(-0.75%) |
Jul 23, 2009 | 27.63 | 28.41 | 27.63 | 27.95 | 279,452 | +0.22(+0.79%) |
Jul 22, 2009 | 27.76 | 28.06 | 27.46 | 27.73 | 297,776 | -0.08(-0.29%) |
Jul 21, 2009 | 28.03 | 28.03 | 27.74 | 27.81 | 286,855 | -0.16(-0.57%) |
Jul 20, 2009 | 27.66 | 28.00 | 27.50 | 27.97 | 148,642 | +0.37(+1.34%) |
Jul 17, 2009 | 27.68 | 27.70 | 27.07 | 27.60 | 226,832 | +0.00(+0.00%) |
Jul 16, 2009 | 26.90 | 27.74 | 26.90 | 27.60 | 160,724 | +0.48(+1.77%) |
Jul 15, 2009 | 26.48 | 27.13 | 26.30 | 27.12 | 290,045 | +0.92(+3.51%) |
Jul 14, 2009 | 26.31 | 26.31 | 25.90 | 26.20 | 155,679 | -0.05(-0.19%) |
Jul 13, 2009 | 26.08 | 26.31 | 25.47 | 26.25 | 260,007 | +0.25(+0.96%) |
Jul 10, 2009 | 25.84 | 26.30 | 25.84 | 26.00 | 197,313 | +0.09(+0.35%) |
Jul 09, 2009 | 26.79 | 27.34 | 25.75 | 25.91 | 347,026 | +1.64(+6.76%) |
Jul 08, 2009 | 24.70 | 24.89 | 23.87 | 24.27 | 247,258 | -0.22(-0.90%) |
Jul 07, 2009 | 24.20 | 24.75 | 24.04 | 24.49 | 165,209 | +0.37(+1.53%) |
Jul 06, 2009 | 23.60 | 24.37 | 23.54 | 24.12 | 173,727 | +0.49(+2.07%) |
Jul 02, 2009 | 24.22 | 24.49 | 23.37 | 23.63 | 183,413 | -0.92(-3.75%) |
Jul 01, 2009 | 24.43 | 24.75 | 23.92 | 24.55 | 284,114 | +0.03(+0.12%) |
Jun 30, 2009 | 24.73 | 25.08 | 24.44 | 24.52 | 157,117 | -0.12(-0.49%) |
Jun 29, 2009 | 24.90 | 24.92 | 24.33 | 24.64 | 135,091 | -0.22(-0.88%) |
Jun 26, 2009 | 24.22 | 25.03 | 23.90 | 24.86 | 971,205 | +0.50(+2.05%) |
Jun 25, 2009 | 24.13 | 24.79 | 24.00 | 24.36 | 194,951 | -0.39(-1.58%) |
Jun 24, 2009 | 24.85 | 25.07 | 24.65 | 24.75 | 112,791 | +0.05(+0.20%) |
Jun 23, 2009 | 25.51 | 25.76 | 24.68 | 24.70 | 174,341 | -0.62(-2.45%) |
Jun 22, 2009 | 26.35 | 26.80 | 25.32 | 25.32 | 162,199 | -1.30(-4.88%) |
Jun 19, 2009 | 27.04 | 27.34 | 26.61 | 26.62 | 152,209 | +0.07(+0.26%) |
Jun 18, 2009 | 26.55 | 27.00 | 26.48 | 26.55 | 89,659 | -0.12(-0.45%) |
Jun 17, 2009 | 26.30 | 26.96 | 26.00 | 26.67 | 110,297 | +0.38(+1.45%) |
Jun 16, 2009 | 26.74 | 27.00 | 26.21 | 26.29 | 118,817 | -0.19(-0.72%) |
Jun 15, 2009 | 26.37 | 26.62 | 26.01 | 26.48 | 188,459 | -0.07(-0.26%) |
Jun 12, 2009 | 26.95 | 27.01 | 26.13 | 26.55 | 125,894 | -0.60(-2.21%) |
Jun 11, 2009 | 26.92 | 27.64 | 26.92 | 27.15 | 120,454 | +0.22(+0.82%) |
Jun 10, 2009 | 27.06 | 27.57 | 26.32 | 26.93 | 152,219 | +0.02(+0.07%) |
Jun 09, 2009 | 26.55 | 27.16 | 26.49 | 26.91 | 113,208 | +0.42(+1.59%) |
Jun 08, 2009 | 26.57 | 27.16 | 26.32 | 26.49 | 119,871 | -0.42(-1.56%) |
Jun 05, 2009 | 27.20 | 27.57 | 26.85 | 26.91 | 295,080 | -0.09(-0.33%) |
Jun 04, 2009 | 26.60 | 27.27 | 26.60 | 27.00 | 148,073 | +0.29(+1.09%) |
Jun 03, 2009 | 26.29 | 26.71 | 25.80 | 26.71 | 193,787 | +0.14(+0.53%) |
Jun 02, 2009 | 25.87 | 26.63 | 25.80 | 26.57 | 215,495 | +0.57(+2.19%) |