Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 31.19 | 31.36 | 30.83 | 30.92 | 160,059 | -0.51(-1.62%) |
Aug 28, 2009 | 31.50 | 32.20 | 31.30 | 31.43 | 124,783 | +0.02(+0.06%) |
Aug 27, 2009 | 31.23 | 31.48 | 30.81 | 31.41 | 135,138 | +0.41(+1.32%) |
Aug 26, 2009 | 31.11 | 31.51 | 30.71 | 31.00 | 158,561 | -0.22(-0.70%) |
Aug 25, 2009 | 31.38 | 31.56 | 31.16 | 31.22 | 84,507 | +0.05(+0.16%) |
Aug 24, 2009 | 30.85 | 31.38 | 30.85 | 31.17 | 83,041 | +0.32(+1.04%) |
Aug 21, 2009 | 30.67 | 31.36 | 30.67 | 30.85 | 213,699 | +0.53(+1.75%) |
Aug 20, 2009 | 29.26 | 30.57 | 29.26 | 30.32 | 204,976 | +0.99(+3.38%) |
Aug 19, 2009 | 28.72 | 29.36 | 28.64 | 29.33 | 69,970 | +0.25(+0.86%) |
Aug 18, 2009 | 29.00 | 29.49 | 28.88 | 29.08 | 101,019 | -0.10(-0.34%) |
Aug 17, 2009 | 29.45 | 29.53 | 29.09 | 29.18 | 124,629 | -0.92(-3.06%) |
Aug 14, 2009 | 30.62 | 30.69 | 29.57 | 30.10 | 138,460 | -0.48(-1.57%) |
Aug 13, 2009 | 30.81 | 30.81 | 30.13 | 30.58 | 94,801 | +0.01(+0.03%) |
Aug 12, 2009 | 30.12 | 31.03 | 30.00 | 30.57 | 128,927 | +0.57(+1.90%) |
Aug 11, 2009 | 30.02 | 30.27 | 29.64 | 30.00 | 198,122 | -0.13(-0.43%) |
Aug 10, 2009 | 28.87 | 30.22 | 28.70 | 30.13 | 272,962 | +1.04(+3.58%) |
Aug 07, 2009 | 28.46 | 29.59 | 28.10 | 29.09 | 145,625 | +1.14(+4.08%) |
Aug 06, 2009 | 28.25 | 28.32 | 27.68 | 27.95 | 395,278 | -0.25(-0.89%) |
Aug 05, 2009 | 28.74 | 28.96 | 28.07 | 28.20 | 217,038 | -0.33(-1.16%) |
Aug 04, 2009 | 28.86 | 29.13 | 28.41 | 28.53 | 268,717 | -0.47(-1.62%) |
Aug 03, 2009 | 28.66 | 29.00 | 28.20 | 29.00 | 331,206 | +0.57(+2.00%) |
Jul 31, 2009 | 28.27 | 28.75 | 28.27 | 28.43 | 266,565 | -0.04(-0.14%) |
Jul 30, 2009 | 28.99 | 28.99 | 28.35 | 28.47 | 362,395 | +0.13(+0.46%) |
Jul 29, 2009 | 28.29 | 28.68 | 28.17 | 28.34 | 122,897 | -0.21(-0.74%) |
Jul 28, 2009 | 28.31 | 29.11 | 28.27 | 28.55 | 155,256 | +0.21(+0.74%) |
Jul 27, 2009 | 28.62 | 28.75 | 28.32 | 28.34 | 149,394 | -0.51(-1.77%) |
Jul 24, 2009 | 29.10 | 29.15 | 28.71 | 28.85 | 810 | -0.15(-0.52%) |
Jul 23, 2009 | 28.25 | 29.25 | 28.04 | 29.00 | 292,173 | +0.65(+2.29%) |
Jul 22, 2009 | 28.11 | 28.80 | 27.99 | 28.35 | 217,307 | +0.00(+0.00%) |
Jul 21, 2009 | 28.22 | 28.40 | 27.89 | 28.35 | 220,088 | +0.22(+0.78%) |
Jul 20, 2009 | 28.27 | 28.35 | 27.69 | 28.13 | 130,861 | +0.12(+0.43%) |
Jul 17, 2009 | 28.56 | 28.69 | 27.94 | 28.01 | 256,696 | -0.47(-1.65%) |
Jul 16, 2009 | 27.69 | 28.68 | 27.69 | 28.48 | 592,571 | +2.46(+9.45%) |
Jul 15, 2009 | 25.15 | 26.10 | 25.14 | 26.02 | 302,705 | +1.08(+4.33%) |
Jul 14, 2009 | 24.96 | 25.10 | 24.56 | 24.94 | 245,592 | +0.04(+0.16%) |
Jul 13, 2009 | 24.31 | 25.04 | 24.31 | 24.90 | 269,783 | +0.70(+2.89%) |
Jul 10, 2009 | 24.05 | 24.58 | 24.02 | 24.20 | 229,600 | +0.06(+0.25%) |
Jul 09, 2009 | 25.00 | 25.00 | 24.12 | 24.14 | 239,397 | -0.69(-2.78%) |
Jul 08, 2009 | 25.24 | 25.32 | 24.52 | 24.83 | 154,925 | -0.32(-1.27%) |
Jul 07, 2009 | 26.23 | 26.29 | 25.10 | 25.15 | 163,254 | -1.14(-4.34%) |
Jul 06, 2009 | 26.47 | 26.56 | 25.54 | 26.29 | 181,647 | -0.38(-1.42%) |
Jul 02, 2009 | 27.30 | 27.51 | 26.10 | 26.67 | 269,638 | -1.14(-4.10%) |
Jul 01, 2009 | 27.35 | 28.10 | 27.10 | 27.81 | 198,836 | +0.74(+2.73%) |
Jun 30, 2009 | 27.10 | 27.23 | 26.89 | 27.07 | 222,940 | -0.07(-0.26%) |
Jun 29, 2009 | 27.07 | 27.31 | 26.75 | 27.14 | 269,936 | -0.01(-0.04%) |
Jun 26, 2009 | 26.77 | 27.19 | 26.75 | 27.15 | 720,751 | +0.29(+1.08%) |
Jun 25, 2009 | 26.84 | 27.18 | 26.77 | 26.86 | 237,808 | +0.42(+1.59%) |
Jun 24, 2009 | 26.35 | 26.68 | 26.05 | 26.44 | 335,825 | +0.31(+1.19%) |
Jun 23, 2009 | 26.84 | 26.84 | 25.59 | 26.13 | 229,586 | -0.57(-2.13%) |
Jun 22, 2009 | 27.00 | 27.08 | 26.50 | 26.70 | 211,485 | -0.77(-2.80%) |
Jun 19, 2009 | 27.50 | 28.00 | 27.35 | 27.47 | 296,388 | +0.39(+1.44%) |
Jun 18, 2009 | 27.10 | 27.28 | 26.55 | 27.08 | 247,604 | -0.11(-0.40%) |
Jun 17, 2009 | 27.34 | 27.49 | 26.75 | 27.19 | 197,088 | -0.13(-0.48%) |
Jun 16, 2009 | 28.45 | 28.64 | 27.08 | 27.32 | 261,836 | -0.83(-2.95%) |
Jun 15, 2009 | 29.00 | 29.00 | 27.81 | 28.15 | 207,829 | -1.01(-3.46%) |
Jun 12, 2009 | 28.51 | 29.17 | 28.08 | 29.16 | 129,956 | +0.48(+1.67%) |
Jun 11, 2009 | 29.41 | 29.41 | 28.62 | 28.68 | 286,206 | -0.67(-2.28%) |
Jun 10, 2009 | 29.89 | 30.11 | 28.84 | 29.35 | 306,275 | -0.35(-1.18%) |
Jun 09, 2009 | 30.63 | 31.14 | 29.51 | 29.70 | 350,102 | -0.68(-2.24%) |
Jun 08, 2009 | 30.70 | 30.87 | 30.08 | 30.38 | 210,084 | -1.16(-3.68%) |
Jun 05, 2009 | 29.86 | 31.73 | 29.86 | 31.54 | 390,114 | +1.68(+5.63%) |
Jun 04, 2009 | 29.01 | 29.87 | 29.00 | 29.86 | 274,770 | +0.79(+2.72%) |
Jun 03, 2009 | 28.39 | 29.13 | 28.12 | 29.07 | 269,172 | +0.17(+0.58%) |
Jun 02, 2009 | 27.56 | 29.23 | 27.56 | 28.90 | 541,119 | +1.04(+3.74%) |