Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 25.90 | 26.08 | 25.51 | 25.61 | 327,754 | -0.69(-2.62%) |
Aug 28, 2009 | 26.35 | 26.58 | 26.07 | 26.30 | 124,859 | -0.02(-0.08%) |
Aug 27, 2009 | 26.00 | 26.36 | 25.85 | 26.32 | 113,376 | +0.21(+0.80%) |
Aug 26, 2009 | 26.14 | 26.31 | 25.93 | 26.11 | 97,910 | -0.14(-0.53%) |
Aug 25, 2009 | 26.14 | 26.30 | 25.85 | 26.25 | 176,265 | +0.15(+0.57%) |
Aug 24, 2009 | 26.24 | 26.35 | 25.98 | 26.10 | 154,541 | +0.00(+0.00%) |
Aug 21, 2009 | 25.54 | 26.18 | 25.20 | 26.10 | 223,793 | +0.66(+2.59%) |
Aug 20, 2009 | 25.16 | 25.46 | 25.08 | 25.44 | 109,874 | +0.17(+0.67%) |
Aug 19, 2009 | 24.94 | 25.41 | 24.58 | 25.27 | 120,871 | +0.14(+0.56%) |
Aug 18, 2009 | 25.57 | 25.58 | 24.34 | 25.13 | 327,465 | +0.27(+1.09%) |
Aug 17, 2009 | 24.70 | 25.00 | 24.62 | 24.86 | 261,898 | -0.25(-1.00%) |
Aug 14, 2009 | 25.04 | 25.12 | 24.74 | 25.11 | 286,956 | -0.04(-0.16%) |
Aug 13, 2009 | 24.96 | 25.22 | 24.15 | 25.15 | 208,176 | +0.22(+0.88%) |
Aug 12, 2009 | 24.40 | 25.13 | 24.40 | 24.93 | 187,615 | +0.46(+1.88%) |
Aug 11, 2009 | 24.31 | 24.61 | 23.91 | 24.47 | 215,178 | +0.15(+0.62%) |
Aug 10, 2009 | 24.48 | 24.70 | 24.21 | 24.32 | 234,214 | -0.42(-1.70%) |
Aug 07, 2009 | 24.57 | 24.92 | 24.35 | 24.74 | 156,537 | +0.33(+1.35%) |
Aug 06, 2009 | 25.15 | 25.15 | 24.23 | 24.41 | 294,110 | -0.30(-1.21%) |
Aug 05, 2009 | 25.05 | 25.14 | 24.62 | 24.71 | 193,072 | -0.48(-1.91%) |
Aug 04, 2009 | 25.24 | 25.43 | 24.98 | 25.19 | 347,812 | -0.09(-0.36%) |
Aug 03, 2009 | 25.46 | 25.75 | 24.93 | 25.28 | 320,962 | +0.07(+0.28%) |
Jul 31, 2009 | 25.71 | 25.85 | 25.15 | 25.21 | 474,188 | -0.57(-2.21%) |
Jul 30, 2009 | 25.96 | 26.09 | 25.53 | 25.78 | 249,619 | -0.01(-0.04%) |
Jul 29, 2009 | 25.72 | 26.06 | 25.32 | 25.79 | 313,142 | -0.21(-0.81%) |
Jul 28, 2009 | 26.00 | 26.79 | 25.91 | 26.00 | 445,910 | -0.23(-0.88%) |
Jul 27, 2009 | 25.85 | 26.25 | 25.44 | 26.23 | 347,425 | +0.40(+1.55%) |
Jul 24, 2009 | 24.90 | 25.91 | 24.90 | 25.83 | 287,125 | +0.68(+2.70%) |
Jul 23, 2009 | 24.70 | 25.19 | 24.39 | 25.15 | 235,344 | +0.58(+2.36%) |
Jul 22, 2009 | 24.23 | 24.70 | 23.91 | 24.57 | 215,013 | +0.33(+1.36%) |
Jul 21, 2009 | 23.95 | 24.28 | 23.84 | 24.24 | 247,246 | +0.42(+1.76%) |
Jul 20, 2009 | 23.75 | 24.07 | 23.72 | 23.82 | 247,928 | +0.12(+0.51%) |
Jul 17, 2009 | 23.73 | 23.86 | 23.41 | 23.70 | 283,277 | -0.02(-0.08%) |
Jul 16, 2009 | 23.02 | 23.79 | 23.02 | 23.72 | 160,062 | +0.52(+2.24%) |
Jul 15, 2009 | 22.34 | 23.26 | 22.34 | 23.20 | 381,153 | +0.98(+4.41%) |
Jul 14, 2009 | 22.06 | 22.24 | 21.98 | 22.22 | 166,356 | +0.08(+0.36%) |
Jul 13, 2009 | 21.60 | 22.20 | 21.20 | 22.14 | 176,225 | +0.68(+3.17%) |
Jul 10, 2009 | 21.48 | 21.80 | 21.42 | 21.46 | 244,084 | -0.08(-0.37%) |
Jul 09, 2009 | 21.55 | 21.88 | 21.47 | 21.54 | 658,047 | +0.03(+0.14%) |
Jul 08, 2009 | 21.86 | 21.86 | 21.29 | 21.51 | 273,886 | -0.35(-1.60%) |
Jul 07, 2009 | 22.23 | 22.31 | 21.80 | 21.86 | 300,263 | -0.32(-1.44%) |
Jul 06, 2009 | 22.14 | 22.22 | 21.99 | 22.18 | 185,080 | -0.04(-0.18%) |
Jul 02, 2009 | 22.91 | 22.91 | 22.18 | 22.22 | 341,190 | -0.87(-3.77%) |
Jul 01, 2009 | 22.59 | 23.15 | 22.46 | 23.09 | 266,397 | +0.53(+2.35%) |
Jun 30, 2009 | 22.35 | 22.75 | 22.34 | 22.56 | 334,559 | +0.15(+0.67%) |
Jun 29, 2009 | 22.62 | 22.71 | 22.15 | 22.41 | 213,774 | -0.42(-1.84%) |
Jun 26, 2009 | 22.21 | 22.83 | 22.14 | 22.83 | 437,049 | +0.58(+2.61%) |
Jun 25, 2009 | 22.15 | 22.29 | 21.90 | 22.25 | 450,972 | +0.05(+0.23%) |
Jun 24, 2009 | 22.39 | 22.55 | 22.09 | 22.20 | 395,720 | -0.02(-0.09%) |
Jun 23, 2009 | 22.51 | 22.59 | 22.22 | 22.22 | 325,071 | -0.14(-0.63%) |
Jun 22, 2009 | 23.06 | 23.06 | 22.34 | 22.36 | 423,004 | -0.36(-1.58%) |
Jun 19, 2009 | 22.94 | 23.15 | 22.67 | 22.72 | 332,495 | -0.04(-0.18%) |
Jun 18, 2009 | 23.06 | 23.06 | 22.63 | 22.76 | 256,374 | -0.23(-1.00%) |
Jun 17, 2009 | 22.83 | 23.12 | 22.68 | 22.99 | 277,530 | +0.25(+1.10%) |
Jun 16, 2009 | 23.31 | 23.54 | 22.70 | 22.74 | 357,387 | -0.49(-2.11%) |
Jun 15, 2009 | 23.05 | 23.31 | 22.90 | 23.23 | 557,351 | -0.22(-0.94%) |
Jun 12, 2009 | 22.93 | 23.49 | 22.56 | 23.45 | 402,120 | +0.47(+2.05%) |
Jun 11, 2009 | 23.50 | 23.72 | 22.97 | 22.98 | 436,443 | -0.52(-2.21%) |
Jun 10, 2009 | 23.15 | 23.62 | 22.96 | 23.50 | 1,345,317 | -0.33(-1.38%) |
Jun 09, 2009 | 23.42 | 23.89 | 23.42 | 23.83 | 424,640 | +0.44(+1.88%) |
Jun 08, 2009 | 23.31 | 23.55 | 23.05 | 23.39 | 295,171 | +0.09(+0.39%) |
Jun 05, 2009 | 23.29 | 23.50 | 23.12 | 23.30 | 259,559 | +0.01(+0.04%) |
Jun 04, 2009 | 22.66 | 23.30 | 22.58 | 23.29 | 556,495 | +0.68(+3.01%) |
Jun 03, 2009 | 22.86 | 22.97 | 22.38 | 22.61 | 398,428 | -0.49(-2.12%) |
Jun 02, 2009 | 22.48 | 23.17 | 22.36 | 23.10 | 473,168 | +0.44(+1.94%) |