Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 29.76 | 29.76 | 28.97 | 29.06 | 419,091 | -0.85(-2.84%) |
Aug 28, 2009 | 30.74 | 30.95 | 29.31 | 29.91 | 428,761 | -0.85(-2.76%) |
Aug 27, 2009 | 31.03 | 31.14 | 30.22 | 30.76 | 621,315 | -0.48(-1.54%) |
Aug 26, 2009 | 31.03 | 31.94 | 30.79 | 31.24 | 913,356 | +0.07(+0.22%) |
Aug 25, 2009 | 31.02 | 31.31 | 30.66 | 31.17 | 578,088 | +0.72(+2.35%) |
Aug 24, 2009 | 30.31 | 30.98 | 30.10 | 30.45 | 781,133 | +0.39(+1.30%) |
Aug 21, 2009 | 29.32 | 30.26 | 29.12 | 30.06 | 404,275 | +0.96(+3.30%) |
Aug 20, 2009 | 28.60 | 29.32 | 28.51 | 29.10 | 524,997 | +0.51(+1.78%) |
Aug 19, 2009 | 28.01 | 28.72 | 27.84 | 28.60 | 434,119 | +0.19(+0.69%) |
Aug 18, 2009 | 28.01 | 28.46 | 27.68 | 28.40 | 334,707 | +1.51(+5.61%) |
Aug 17, 2009 | 27.52 | 27.64 | 26.54 | 26.89 | 534,282 | -0.93(-3.35%) |
Aug 14, 2009 | 28.46 | 28.64 | 27.66 | 27.82 | 542,722 | -0.97(-3.38%) |
Aug 13, 2009 | 28.18 | 28.87 | 27.49 | 28.80 | 642,759 | +1.00(+3.60%) |
Aug 12, 2009 | 27.95 | 28.32 | 27.68 | 27.80 | 490,635 | -0.20(-0.72%) |
Aug 11, 2009 | 28.67 | 28.80 | 27.76 | 28.00 | 527,525 | -0.84(-2.92%) |
Aug 10, 2009 | 30.07 | 30.07 | 28.81 | 28.84 | 318,516 | -1.43(-4.73%) |
Aug 07, 2009 | 30.00 | 31.02 | 29.99 | 30.27 | 377,366 | +0.12(+0.39%) |
Aug 06, 2009 | 31.10 | 31.87 | 29.95 | 30.15 | 985,630 | +0.50(+1.69%) |
Aug 05, 2009 | 29.17 | 29.88 | 28.20 | 29.65 | 420,907 | +0.79(+2.72%) |
Aug 04, 2009 | 27.83 | 29.05 | 27.66 | 28.87 | 373,782 | +0.81(+2.88%) |
Aug 03, 2009 | 28.29 | 28.70 | 27.97 | 28.06 | 411,122 | -0.15(-0.52%) |
Jul 31, 2009 | 28.32 | 28.64 | 28.00 | 28.21 | 388,344 | -0.04(-0.15%) |
Jul 30, 2009 | 28.00 | 28.94 | 27.91 | 28.25 | 418,505 | -1.22(-4.16%) |
Jul 29, 2009 | 30.02 | 30.12 | 29.35 | 29.47 | 363,983 | -0.74(-2.46%) |
Jul 28, 2009 | 29.50 | 30.24 | 29.29 | 30.22 | 358,724 | +0.58(+1.95%) |
Jul 27, 2009 | 29.89 | 30.04 | 29.34 | 29.64 | 207,543 | -0.24(-0.82%) |
Jul 24, 2009 | 29.17 | 29.95 | 29.10 | 29.88 | 5,291 | +0.66(+2.26%) |
Jul 23, 2009 | 28.18 | 29.22 | 28.01 | 29.22 | 394,626 | +1.08(+3.83%) |
Jul 22, 2009 | 28.70 | 28.90 | 27.94 | 28.14 | 382,075 | -0.59(-2.06%) |
Jul 21, 2009 | 29.93 | 30.01 | 28.32 | 28.74 | 335,515 | -0.92(-3.10%) |
Jul 20, 2009 | 28.89 | 29.73 | 28.45 | 29.65 | 607,050 | +1.11(+3.90%) |
Jul 17, 2009 | 28.13 | 28.64 | 27.66 | 28.54 | 332,863 | +0.35(+1.23%) |
Jul 16, 2009 | 28.71 | 28.76 | 27.43 | 28.19 | 406,774 | -0.49(-1.72%) |
Jul 15, 2009 | 28.17 | 28.87 | 27.64 | 28.69 | 543,255 | +0.90(+3.23%) |
Jul 14, 2009 | 28.05 | 28.14 | 27.29 | 27.79 | 793,262 | -1.41(-4.84%) |
Jul 13, 2009 | 28.65 | 29.37 | 28.36 | 29.20 | 608,955 | +0.68(+2.39%) |
Jul 10, 2009 | 27.81 | 28.63 | 27.48 | 28.52 | 199,237 | +0.30(+1.06%) |
Jul 09, 2009 | 28.30 | 28.58 | 27.64 | 28.22 | 251,583 | -0.10(-0.37%) |
Jul 08, 2009 | 28.80 | 29.04 | 27.71 | 28.32 | 374,055 | -0.29(-1.00%) |
Jul 07, 2009 | 28.95 | 29.03 | 28.34 | 28.61 | 373,706 | -0.50(-1.72%) |
Jul 06, 2009 | 28.35 | 29.21 | 28.18 | 29.11 | 796,358 | +0.90(+3.18%) |
Jul 02, 2009 | 28.19 | 28.62 | 27.68 | 28.21 | 518,528 | -0.45(-1.58%) |
Jul 01, 2009 | 28.60 | 29.17 | 28.53 | 28.67 | 362,915 | +0.26(+0.93%) |
Jun 30, 2009 | 28.91 | 29.00 | 28.07 | 28.40 | 541,809 | -0.56(-1.95%) |
Jun 29, 2009 | 28.21 | 29.12 | 27.90 | 28.96 | 672,661 | +1.01(+3.61%) |
Jun 26, 2009 | 28.75 | 28.85 | 27.87 | 27.96 | 1,108,647 | -0.73(-2.55%) |
Jun 25, 2009 | 28.01 | 29.34 | 27.99 | 28.69 | 2,260,778 | +1.97(+7.37%) |
Jun 24, 2009 | 25.73 | 27.78 | 25.41 | 26.72 | 1,581,272 | +1.08(+4.21%) |
Jun 23, 2009 | 25.15 | 25.86 | 24.53 | 25.64 | 739,579 | +0.49(+1.96%) |
Jun 22, 2009 | 26.52 | 26.52 | 25.12 | 25.15 | 522,512 | -1.03(-3.93%) |
Jun 19, 2009 | 25.65 | 26.44 | 25.63 | 26.17 | 464,420 | +0.52(+2.03%) |
Jun 18, 2009 | 24.70 | 25.75 | 24.00 | 25.65 | 694,117 | +1.18(+4.83%) |
Jun 17, 2009 | 24.21 | 25.21 | 23.94 | 24.47 | 437,559 | +0.22(+0.89%) |
Jun 16, 2009 | 24.55 | 25.27 | 24.23 | 24.25 | 437,780 | -0.15(-0.63%) |
Jun 15, 2009 | 24.80 | 24.80 | 24.19 | 24.41 | 393,535 | -0.61(-2.42%) |
Jun 12, 2009 | 24.57 | 25.05 | 24.45 | 25.01 | 678,646 | +0.13(+0.53%) |
Jun 11, 2009 | 24.54 | 25.26 | 24.12 | 24.88 | 434,740 | +0.50(+2.05%) |
Jun 10, 2009 | 24.56 | 25.01 | 24.35 | 24.38 | 952,201 | -0.32(-1.30%) |
Jun 09, 2009 | 24.44 | 24.92 | 23.86 | 24.70 | 953,500 | -0.38(-1.50%) |
Jun 08, 2009 | 25.90 | 25.92 | 24.98 | 25.08 | 1,148,352 | -2.18(-7.99%) |
Jun 05, 2009 | 27.02 | 28.43 | 26.24 | 27.25 | 835,123 | +0.95(+3.60%) |
Jun 04, 2009 | 26.57 | 27.17 | 25.79 | 26.31 | 490,522 | -0.42(-1.56%) |
Jun 03, 2009 | 26.55 | 27.07 | 25.99 | 26.72 | 803,264 | +0.28(+1.05%) |
Jun 02, 2009 | 25.21 | 26.77 | 25.07 | 26.45 | 608,012 | +1.01(+3.97%) |