Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 24.77 | 25.05 | 24.76 | 24.97 | 30,315 | +0.37(+1.50%) |
Aug 28, 2009 | 24.45 | 25.09 | 24.40 | 24.60 | 25,723 | -0.20(-0.81%) |
Aug 27, 2009 | 24.45 | 25.05 | 24.35 | 24.80 | 32,589 | +0.95(+3.98%) |
Aug 26, 2009 | 24.05 | 24.40 | 23.75 | 23.85 | 20,891 | -0.30(-1.24%) |
Aug 25, 2009 | 24.10 | 24.61 | 24.03 | 24.15 | 14,728 | -0.23(-0.94%) |
Aug 24, 2009 | 24.90 | 24.90 | 24.30 | 24.38 | 60,504 | +0.13(+0.54%) |
Aug 21, 2009 | 23.60 | 24.50 | 23.60 | 24.25 | 36,777 | +0.05(+0.21%) |
Aug 20, 2009 | 23.80 | 24.30 | 23.60 | 24.20 | 24,569 | +0.20(+0.83%) |
Aug 19, 2009 | 23.85 | 24.05 | 23.29 | 24.00 | 24,070 | -0.45(-1.84%) |
Aug 18, 2009 | 24.15 | 24.61 | 24.15 | 24.45 | 20,944 | +0.20(+0.82%) |
Aug 17, 2009 | 24.40 | 24.40 | 23.50 | 24.25 | 14,656 | +0.12(+0.50%) |
Aug 14, 2009 | 24.35 | 24.45 | 24.13 | 24.13 | 11,583 | -0.63(-2.54%) |
Aug 13, 2009 | 25.25 | 25.25 | 24.60 | 24.76 | 24,874 | +0.06(+0.24%) |
Aug 12, 2009 | 24.05 | 24.78 | 23.80 | 24.70 | 67,128 | +0.48(+1.98%) |
Aug 11, 2009 | 24.45 | 24.80 | 24.10 | 24.22 | 645,889 | -0.73(-2.93%) |
Aug 10, 2009 | 24.82 | 25.00 | 24.75 | 24.95 | 566,527 | -0.42(-1.66%) |
Aug 07, 2009 | 25.55 | 25.65 | 25.10 | 25.37 | 64,779 | -0.11(-0.43%) |
Aug 06, 2009 | 25.70 | 25.85 | 25.16 | 25.48 | 100,462 | -0.21(-0.82%) |
Aug 05, 2009 | 26.00 | 26.00 | 25.44 | 25.69 | 12,109 | -0.91(-3.42%) |
Aug 04, 2009 | 26.00 | 26.60 | 26.00 | 26.60 | 23,752 | +1.05(+4.11%) |
Aug 03, 2009 | 25.00 | 25.75 | 25.00 | 25.55 | 168,379 | +0.45(+1.79%) |
Jul 31, 2009 | 24.95 | 25.25 | 24.55 | 25.10 | 861,448 | -0.15(-0.59%) |
Jul 30, 2009 | 25.05 | 25.35 | 24.50 | 25.25 | 137,407 | +1.20(+4.99%) |
Jul 29, 2009 | 24.85 | 24.85 | 24.00 | 24.05 | 118,543 | -1.00(-3.99%) |
Jul 28, 2009 | 24.95 | 25.45 | 24.26 | 25.05 | 30,355 | +0.00(+0.00%) |
Jul 27, 2009 | 25.03 | 25.25 | 24.96 | 25.05 | 11,746 | +0.00(+0.00%) |
Jul 24, 2009 | 25.15 | 25.15 | 24.70 | 25.05 | 14,823 | +0.05(+0.20%) |
Jul 23, 2009 | 24.80 | 25.30 | 24.80 | 25.00 | 13,856 | +0.50(+2.04%) |
Jul 22, 2009 | 24.80 | 24.80 | 24.35 | 24.50 | 12,332 | -0.45(-1.80%) |
Jul 21, 2009 | 25.75 | 25.80 | 24.90 | 24.95 | 11,350 | -0.80(-3.11%) |
Jul 20, 2009 | 25.55 | 25.80 | 25.30 | 25.75 | 22,847 | +0.90(+3.62%) |
Jul 17, 2009 | 25.05 | 25.05 | 24.55 | 24.85 | 7,577 | -0.10(-0.40%) |
Jul 16, 2009 | 24.85 | 24.95 | 24.55 | 24.95 | 38,545 | +0.11(+0.44%) |
Jul 15, 2009 | 23.95 | 24.84 | 23.95 | 24.84 | 41,790 | +1.24(+5.25%) |
Jul 14, 2009 | 23.50 | 23.90 | 23.50 | 23.60 | 9,026 | -0.05(-0.21%) |
Jul 13, 2009 | 23.25 | 23.65 | 23.00 | 23.65 | 10,507 | +0.40(+1.72%) |
Jul 10, 2009 | 22.95 | 23.55 | 22.95 | 23.25 | 9,133 | +0.20(+0.87%) |
Jul 09, 2009 | 23.00 | 23.40 | 22.90 | 23.05 | 16,253 | +0.95(+4.30%) |
Jul 08, 2009 | 22.95 | 22.95 | 21.75 | 22.10 | 26,046 | -0.95(-4.12%) |
Jul 07, 2009 | 23.45 | 23.85 | 23.05 | 23.05 | 21,496 | -0.75(-3.15%) |
Jul 06, 2009 | 23.70 | 23.80 | 23.35 | 23.80 | 10,377 | -0.48(-1.98%) |
Jul 02, 2009 | 24.90 | 24.90 | 24.28 | 24.28 | 27,262 | -0.37(-1.50%) |
Jul 01, 2009 | 24.92 | 24.92 | 24.30 | 24.65 | 15,482 | +0.50(+2.07%) |
Jun 30, 2009 | 24.50 | 24.90 | 24.10 | 24.15 | 16,751 | +0.14(+0.58%) |
Jun 29, 2009 | 24.25 | 24.35 | 23.90 | 24.01 | 6,224 | +0.01(+0.04%) |
Jun 26, 2009 | 24.37 | 24.37 | 23.95 | 24.00 | 35,358 | -0.20(-0.83%) |
Jun 25, 2009 | 23.95 | 24.25 | 23.95 | 24.20 | 56,730 | +0.65(+2.76%) |
Jun 24, 2009 | 23.85 | 24.00 | 23.35 | 23.55 | 31,566 | -0.45(-1.87%) |
Jun 23, 2009 | 23.51 | 24.05 | 23.40 | 24.00 | 27,175 | +0.00(+0.00%) |
Jun 22, 2009 | 24.50 | 25.05 | 23.88 | 24.00 | 34,197 | -1.20(-4.76%) |
Jun 19, 2009 | 25.10 | 25.36 | 24.85 | 25.20 | 45,577 | +0.80(+3.28%) |
Jun 18, 2009 | 24.65 | 24.75 | 24.15 | 24.40 | 31,754 | -0.15(-0.61%) |
Jun 17, 2009 | 24.21 | 24.80 | 24.15 | 24.55 | 17,715 | -0.50(-2.00%) |
Jun 16, 2009 | 25.32 | 25.70 | 24.90 | 25.05 | 26,505 | +0.35(+1.42%) |
Jun 15, 2009 | 25.50 | 25.50 | 24.45 | 24.70 | 37,464 | -1.30(-5.00%) |
Jun 12, 2009 | 25.85 | 26.20 | 25.40 | 26.00 | 13,526 | -0.45(-1.70%) |
Jun 11, 2009 | 25.95 | 26.51 | 25.80 | 26.45 | 66,557 | +1.15(+4.55%) |
Jun 10, 2009 | 26.00 | 26.00 | 25.00 | 25.30 | 17,861 | +0.00(+0.00%) |
Jun 09, 2009 | 25.20 | 25.65 | 25.15 | 25.30 | 12,938 | -0.25(-0.98%) |
Jun 08, 2009 | 25.65 | 25.70 | 25.00 | 25.55 | 25,532 | -0.15(-0.58%) |
Jun 05, 2009 | 26.10 | 26.25 | 25.65 | 25.70 | 36,335 | -1.30(-4.81%) |
Jun 04, 2009 | 26.80 | 27.10 | 26.45 | 27.00 | 26,450 | +0.05(+0.19%) |
Jun 03, 2009 | 27.95 | 28.15 | 26.45 | 26.95 | 92,351 | -1.05(-3.75%) |
Jun 02, 2009 | 27.35 | 28.00 | 27.35 | 28.00 | 31,038 | +0.55(+2.00%) |