Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 25.09 | 25.26 | 24.48 | 24.94 | 247,068 | -0.24(-0.95%) |
Aug 28, 2009 | 24.43 | 25.26 | 24.09 | 25.18 | 292,362 | +1.01(+4.18%) |
Aug 27, 2009 | 24.98 | 24.99 | 23.79 | 24.17 | 141,091 | -0.71(-2.85%) |
Aug 26, 2009 | 23.93 | 25.20 | 23.73 | 24.88 | 294,856 | +0.89(+3.71%) |
Aug 25, 2009 | 24.00 | 24.63 | 23.61 | 23.99 | 467,120 | +0.03(+0.13%) |
Aug 24, 2009 | 24.55 | 24.72 | 23.90 | 23.96 | 248,711 | -0.43(-1.76%) |
Aug 21, 2009 | 24.16 | 24.60 | 24.06 | 24.39 | 535,983 | +0.59(+2.48%) |
Aug 20, 2009 | 23.80 | 24.23 | 23.35 | 23.80 | 306,772 | -0.24(-1.00%) |
Aug 19, 2009 | 24.22 | 24.40 | 23.26 | 24.04 | 275,638 | -0.33(-1.35%) |
Aug 18, 2009 | 24.99 | 25.00 | 24.11 | 24.37 | 332,139 | -0.28(-1.14%) |
Aug 17, 2009 | 25.05 | 25.35 | 24.40 | 24.65 | 212,120 | -0.94(-3.67%) |
Aug 14, 2009 | 26.89 | 27.66 | 25.25 | 25.59 | 290,508 | -1.39(-5.15%) |
Aug 13, 2009 | 28.11 | 28.11 | 26.89 | 26.98 | 248,822 | -1.02(-3.64%) |
Aug 12, 2009 | 27.88 | 28.43 | 27.57 | 28.00 | 370,051 | +0.04(+0.14%) |
Aug 11, 2009 | 28.01 | 28.44 | 27.12 | 27.96 | 183,332 | -0.19(-0.67%) |
Aug 10, 2009 | 28.12 | 28.69 | 27.56 | 28.15 | 223,346 | +0.05(+0.18%) |
Aug 07, 2009 | 28.58 | 28.74 | 28.06 | 28.10 | 629,160 | +0.11(+0.39%) |
Aug 06, 2009 | 28.56 | 29.25 | 27.23 | 27.99 | 221,451 | -0.46(-1.62%) |
Aug 05, 2009 | 27.51 | 29.61 | 25.72 | 28.45 | 1,095,158 | +2.76(+10.74%) |
Aug 04, 2009 | 25.48 | 26.50 | 25.09 | 25.69 | 186,717 | +0.01(+0.04%) |
Aug 03, 2009 | 25.36 | 25.93 | 24.79 | 25.68 | 271,669 | +0.72(+2.88%) |
Jul 31, 2009 | 24.94 | 25.37 | 24.84 | 24.96 | 209,913 | -0.35(-1.38%) |
Jul 30, 2009 | 25.36 | 25.87 | 24.89 | 25.31 | 202,603 | +0.32(+1.28%) |
Jul 29, 2009 | 24.40 | 25.01 | 24.26 | 24.99 | 157,417 | +0.21(+0.85%) |
Jul 28, 2009 | 24.17 | 24.87 | 24.00 | 24.78 | 154,182 | +0.28(+1.14%) |
Jul 27, 2009 | 24.46 | 24.70 | 23.98 | 24.50 | 153,733 | -0.03(-0.12%) |
Jul 24, 2009 | 23.74 | 24.70 | 23.31 | 24.53 | 187,713 | +0.37(+1.53%) |
Jul 23, 2009 | 23.52 | 24.23 | 23.28 | 24.16 | 249,713 | +0.55(+2.33%) |
Jul 22, 2009 | 22.96 | 23.79 | 22.40 | 23.61 | 197,430 | +0.49(+2.12%) |
Jul 21, 2009 | 23.72 | 23.75 | 22.67 | 23.12 | 211,790 | -0.35(-1.49%) |
Jul 20, 2009 | 23.26 | 23.96 | 23.26 | 23.47 | 315,904 | +0.46(+2.00%) |
Jul 17, 2009 | 22.38 | 23.49 | 22.36 | 23.01 | 296,064 | -0.08(-0.35%) |
Jul 16, 2009 | 22.50 | 23.31 | 22.20 | 23.09 | 284,996 | +0.47(+2.08%) |
Jul 15, 2009 | 21.86 | 22.92 | 21.40 | 22.62 | 324,995 | +1.27(+5.95%) |
Jul 14, 2009 | 20.83 | 21.51 | 20.83 | 21.35 | 206,762 | +0.52(+2.50%) |
Jul 13, 2009 | 20.44 | 21.43 | 20.15 | 20.83 | 340,951 | -0.56(-2.62%) |
Jul 10, 2009 | 20.49 | 21.81 | 19.84 | 21.39 | 392,597 | +0.77(+3.73%) |
Jul 09, 2009 | 21.12 | 21.22 | 20.50 | 20.62 | 174,274 | -0.39(-1.86%) |
Jul 08, 2009 | 21.20 | 21.90 | 20.51 | 21.01 | 189,928 | -0.11(-0.52%) |
Jul 07, 2009 | 22.17 | 22.44 | 21.10 | 21.12 | 207,375 | -0.97(-4.39%) |
Jul 06, 2009 | 22.32 | 22.37 | 21.57 | 22.09 | 251,925 | -0.18(-0.81%) |
Jul 02, 2009 | 23.41 | 23.57 | 22.13 | 22.27 | 218,601 | -1.61(-6.74%) |
Jul 01, 2009 | 23.21 | 24.85 | 23.21 | 23.88 | 276,289 | +0.69(+2.98%) |
Jun 30, 2009 | 23.73 | 24.23 | 22.92 | 23.19 | 186,685 | -0.59(-2.48%) |
Jun 29, 2009 | 24.04 | 24.04 | 22.86 | 23.78 | 240,721 | -0.19(-0.79%) |
Jun 26, 2009 | 22.47 | 24.05 | 21.38 | 23.97 | 917,517 | +1.46(+6.49%) |
Jun 25, 2009 | 21.75 | 22.51 | 21.04 | 22.51 | 323,907 | +1.13(+5.29%) |
Jun 24, 2009 | 21.63 | 22.20 | 21.08 | 21.38 | 211,907 | +0.32(+1.52%) |
Jun 23, 2009 | 22.35 | 22.49 | 20.85 | 21.06 | 391,680 | -0.98(-4.45%) |
Jun 22, 2009 | 23.51 | 23.56 | 22.00 | 22.04 | 246,832 | -1.80(-7.55%) |
Jun 19, 2009 | 23.82 | 23.86 | 23.38 | 23.84 | 229,807 | +0.43(+1.84%) |
Jun 18, 2009 | 22.66 | 23.61 | 21.71 | 23.41 | 256,642 | +0.77(+3.40%) |
Jun 17, 2009 | 22.92 | 23.28 | 21.96 | 22.64 | 246,863 | -0.20(-0.88%) |
Jun 16, 2009 | 24.13 | 24.30 | 22.64 | 22.84 | 213,936 | -1.25(-5.19%) |
Jun 15, 2009 | 24.17 | 24.35 | 23.52 | 24.09 | 328,064 | -0.58(-2.35%) |
Jun 12, 2009 | 24.90 | 24.94 | 24.15 | 24.67 | 131,882 | -0.51(-2.03%) |
Jun 11, 2009 | 25.52 | 25.74 | 25.10 | 25.18 | 168,310 | -0.37(-1.45%) |
Jun 10, 2009 | 25.21 | 25.60 | 24.90 | 25.55 | 259,214 | +0.58(+2.32%) |
Jun 09, 2009 | 24.49 | 25.31 | 24.46 | 24.97 | 175,788 | +0.55(+2.25%) |
Jun 08, 2009 | 25.05 | 25.71 | 23.54 | 24.42 | 464,279 | -1.65(-6.33%) |
Jun 05, 2009 | 26.08 | 26.40 | 25.50 | 26.07 | 255,106 | -0.25(-0.95%) |
Jun 04, 2009 | 25.89 | 26.60 | 25.61 | 26.32 | 211,040 | +0.58(+2.25%) |
Jun 03, 2009 | 25.75 | 25.93 | 25.30 | 25.74 | 229,466 | -0.33(-1.27%) |
Jun 02, 2009 | 25.91 | 26.51 | 25.57 | 26.07 | 236,209 | -0.11(-0.42%) |