Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 26.15 | 26.31 | 25.84 | 26.14 | 826,084 | -0.28(-1.07%) |
Aug 28, 2009 | 26.55 | 26.80 | 26.30 | 26.43 | 658,822 | -0.03(-0.10%) |
Aug 27, 2009 | 26.18 | 26.63 | 25.75 | 26.45 | 645,430 | +0.37(+1.43%) |
Aug 26, 2009 | 26.78 | 26.78 | 25.89 | 26.08 | 1,267,332 | -0.66(-2.47%) |
Aug 25, 2009 | 26.66 | 26.96 | 26.45 | 26.74 | 750,941 | +0.22(+0.82%) |
Aug 24, 2009 | 26.18 | 26.70 | 26.18 | 26.52 | 778,226 | +0.38(+1.45%) |
Aug 21, 2009 | 26.20 | 26.34 | 25.96 | 26.14 | 702,915 | +0.02(+0.07%) |
Aug 20, 2009 | 25.85 | 26.21 | 25.72 | 26.12 | 749,780 | +0.21(+0.82%) |
Aug 19, 2009 | 25.06 | 25.97 | 24.90 | 25.91 | 836,286 | +0.66(+2.62%) |
Aug 18, 2009 | 24.98 | 25.28 | 24.69 | 25.25 | 700,258 | +0.29(+1.14%) |
Aug 17, 2009 | 25.07 | 25.14 | 24.80 | 24.96 | 539,598 | -0.45(-1.78%) |
Aug 14, 2009 | 25.64 | 25.66 | 25.03 | 25.42 | 797,343 | -0.17(-0.68%) |
Aug 13, 2009 | 25.58 | 25.76 | 25.35 | 25.59 | 526,846 | +0.06(+0.23%) |
Aug 12, 2009 | 25.49 | 25.70 | 25.39 | 25.53 | 807,595 | -0.03(-0.10%) |
Aug 11, 2009 | 25.38 | 25.61 | 25.23 | 25.56 | 674,803 | -0.04(-0.15%) |
Aug 10, 2009 | 26.01 | 26.06 | 25.26 | 25.60 | 1,160,468 | -0.60(-2.28%) |
Aug 07, 2009 | 25.54 | 26.21 | 25.35 | 26.20 | 902,985 | +0.84(+3.29%) |
Aug 06, 2009 | 25.79 | 25.79 | 25.20 | 25.36 | 902,772 | -0.40(-1.55%) |
Aug 05, 2009 | 25.62 | 25.88 | 25.34 | 25.76 | 763,829 | +0.10(+0.40%) |
Aug 04, 2009 | 25.66 | 25.96 | 25.49 | 25.66 | 872,383 | -0.19(-0.72%) |
Aug 03, 2009 | 25.39 | 25.85 | 25.06 | 25.84 | 1,182,419 | +0.75(+3.00%) |
Jul 31, 2009 | 25.35 | 25.70 | 25.01 | 25.09 | 1,809,624 | -0.49(-1.93%) |
Jul 30, 2009 | 26.04 | 26.61 | 25.48 | 25.58 | 2,131,157 | -0.62(-2.38%) |
Jul 29, 2009 | 25.91 | 26.50 | 25.41 | 26.21 | 2,084,873 | -0.03(-0.10%) |
Jul 28, 2009 | 25.71 | 26.46 | 25.32 | 26.23 | 2,307,215 | +0.45(+1.74%) |
Jul 27, 2009 | 25.77 | 25.91 | 25.26 | 25.78 | 777,530 | +0.13(+0.53%) |
Jul 24, 2009 | 25.69 | 25.76 | 25.18 | 25.65 | 1,058 | -0.03(-0.12%) |
Jul 23, 2009 | 25.45 | 26.12 | 25.40 | 25.68 | 1,237,110 | +0.28(+1.09%) |
Jul 22, 2009 | 24.89 | 25.77 | 24.89 | 25.40 | 2,134,075 | +0.38(+1.51%) |
Jul 21, 2009 | 25.01 | 25.08 | 24.80 | 25.03 | 1,356,143 | +0.22(+0.88%) |
Jul 20, 2009 | 24.92 | 25.08 | 24.52 | 24.81 | 1,677,115 | +1.00(+4.21%) |
Jul 17, 2009 | 24.04 | 24.07 | 23.67 | 23.80 | 1,284,077 | -0.01(-0.05%) |
Jul 16, 2009 | 23.86 | 24.16 | 23.77 | 23.82 | 1,115,446 | -0.02(-0.08%) |
Jul 15, 2009 | 23.34 | 24.12 | 23.34 | 23.84 | 1,462,154 | +0.67(+2.88%) |
Jul 14, 2009 | 23.46 | 23.52 | 23.13 | 23.17 | 1,005,718 | -0.24(-1.04%) |
Jul 13, 2009 | 22.99 | 23.46 | 22.92 | 23.41 | 1,133,011 | +0.57(+2.50%) |
Jul 10, 2009 | 22.40 | 23.10 | 22.37 | 22.84 | 1,282,169 | +0.19(+0.85%) |
Jul 09, 2009 | 22.40 | 22.71 | 22.15 | 22.65 | 1,409,113 | +0.63(+2.86%) |
Jul 08, 2009 | 22.13 | 22.23 | 21.83 | 22.02 | 1,080,251 | -0.12(-0.52%) |
Jul 07, 2009 | 22.78 | 22.92 | 22.03 | 22.13 | 1,873,164 | -0.73(-3.18%) |
Jul 06, 2009 | 21.59 | 22.91 | 21.29 | 22.86 | 2,077,721 | +0.68(+3.07%) |
Jul 02, 2009 | 22.06 | 22.48 | 21.90 | 22.18 | 769,165 | -0.12(-0.55%) |
Jul 01, 2009 | 22.54 | 22.55 | 22.10 | 22.30 | 967,249 | -0.22(-0.97%) |
Jun 30, 2009 | 22.60 | 22.67 | 22.13 | 22.52 | 885,277 | -0.26(-1.13%) |
Jun 29, 2009 | 22.60 | 23.10 | 22.25 | 22.78 | 1,117,753 | +0.18(+0.80%) |
Jun 26, 2009 | 22.52 | 22.78 | 22.42 | 22.60 | 1,024,507 | -0.06(-0.28%) |
Jun 25, 2009 | 22.60 | 22.69 | 22.42 | 22.66 | 902,573 | +0.53(+2.38%) |
Jun 24, 2009 | 22.57 | 22.57 | 21.92 | 22.13 | 1,289,215 | -0.25(-1.12%) |
Jun 23, 2009 | 22.45 | 22.67 | 22.28 | 22.39 | 991,202 | -0.10(-0.46%) |
Jun 22, 2009 | 22.65 | 22.69 | 22.37 | 22.49 | 1,435,116 | -0.37(-1.60%) |
Jun 19, 2009 | 23.21 | 23.25 | 22.74 | 22.85 | 902,847 | -0.23(-1.00%) |
Jun 18, 2009 | 23.15 | 23.39 | 22.94 | 23.09 | 981,930 | -0.02(-0.08%) |
Jun 17, 2009 | 23.25 | 23.55 | 22.58 | 23.10 | 3,361,760 | +0.60(+2.68%) |
Jun 16, 2009 | 22.97 | 23.05 | 22.39 | 22.50 | 1,134,112 | -0.35(-1.52%) |
Jun 15, 2009 | 23.36 | 23.36 | 22.71 | 22.85 | 1,424,481 | -0.73(-3.08%) |
Jun 12, 2009 | 23.24 | 23.59 | 22.92 | 23.57 | 1,139,278 | +0.21(+0.91%) |
Jun 11, 2009 | 23.80 | 23.97 | 23.28 | 23.36 | 1,669,962 | -0.31(-1.33%) |
Jun 10, 2009 | 23.83 | 24.25 | 23.16 | 23.68 | 2,243,565 | +0.14(+0.57%) |
Jun 09, 2009 | 22.87 | 23.77 | 22.84 | 23.54 | 1,841,715 | +0.75(+3.27%) |
Jun 08, 2009 | 22.83 | 22.98 | 22.69 | 22.80 | 2,182,218 | +0.78(+3.56%) |
Jun 05, 2009 | 22.10 | 22.28 | 21.81 | 22.01 | 975,370 | +0.02(+0.09%) |
Jun 04, 2009 | 21.82 | 22.18 | 21.74 | 21.99 | 1,540,058 | +0.22(+1.00%) |
Jun 03, 2009 | 21.70 | 21.82 | 21.43 | 21.77 | 1,132,341 | -0.08(-0.35%) |
Jun 02, 2009 | 21.97 | 21.97 | 21.40 | 21.85 | 1,698,500 | -0.17(-0.79%) |