Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 25.17 | 25.81 | 25.17 | 25.63 | 663,946 | +0.01(+0.05%) |
Aug 28, 2009 | 25.22 | 25.72 | 24.96 | 25.62 | 879,458 | +0.52(+2.05%) |
Aug 27, 2009 | 25.05 | 25.14 | 24.56 | 25.11 | 387,363 | +0.04(+0.14%) |
Aug 26, 2009 | 24.84 | 25.11 | 24.64 | 25.07 | 483,172 | +0.17(+0.68%) |
Aug 25, 2009 | 24.83 | 25.24 | 24.79 | 24.90 | 348,223 | +0.02(+0.07%) |
Aug 24, 2009 | 24.96 | 25.22 | 24.73 | 24.89 | 567,045 | +0.08(+0.31%) |
Aug 21, 2009 | 24.53 | 25.27 | 24.50 | 24.81 | 883,799 | +0.53(+2.17%) |
Aug 20, 2009 | 23.60 | 24.34 | 23.47 | 24.28 | 797,073 | +0.67(+2.83%) |
Aug 19, 2009 | 23.43 | 23.85 | 23.40 | 23.61 | 404,678 | -0.32(-1.35%) |
Aug 18, 2009 | 24.07 | 24.16 | 23.82 | 23.94 | 463,033 | -0.03(-0.12%) |
Aug 17, 2009 | 24.10 | 24.36 | 23.82 | 23.97 | 645,969 | -0.85(-3.44%) |
Aug 14, 2009 | 24.98 | 25.00 | 24.17 | 24.82 | 386,793 | -0.09(-0.38%) |
Aug 13, 2009 | 25.35 | 25.51 | 24.59 | 24.91 | 344,954 | +0.03(+0.12%) |
Aug 12, 2009 | 24.84 | 25.34 | 24.59 | 24.89 | 603,908 | +0.17(+0.69%) |
Aug 11, 2009 | 25.72 | 25.72 | 24.59 | 24.72 | 859,953 | -1.41(-5.40%) |
Aug 10, 2009 | 26.58 | 26.60 | 25.79 | 26.13 | 714,723 | -0.74(-2.75%) |
Aug 07, 2009 | 25.70 | 27.36 | 25.29 | 26.86 | 1,519,667 | +1.80(+7.20%) |
Aug 06, 2009 | 24.93 | 25.85 | 24.64 | 25.06 | 1,163,020 | +0.16(+0.66%) |
Aug 05, 2009 | 24.24 | 25.11 | 24.18 | 24.90 | 2,145,225 | +0.64(+2.63%) |
Aug 04, 2009 | 23.25 | 24.53 | 22.98 | 24.26 | 1,128,800 | +0.81(+3.45%) |
Aug 03, 2009 | 23.66 | 23.67 | 23.25 | 23.45 | 620,826 | +0.22(+0.96%) |
Jul 31, 2009 | 22.95 | 23.44 | 22.84 | 23.23 | 649,610 | +0.28(+1.23%) |
Jul 30, 2009 | 22.94 | 23.86 | 22.71 | 22.95 | 1,003,445 | +0.36(+1.58%) |
Jul 29, 2009 | 22.37 | 22.71 | 22.10 | 22.59 | 418,899 | +0.06(+0.29%) |
Jul 28, 2009 | 21.95 | 22.64 | 21.88 | 22.53 | 378,525 | +0.28(+1.24%) |
Jul 27, 2009 | 21.99 | 22.27 | 21.71 | 22.25 | 508,433 | +0.17(+0.77%) |
Jul 24, 2009 | 21.59 | 22.13 | 21.30 | 22.08 | 1,280 | +0.30(+1.37%) |
Jul 23, 2009 | 21.08 | 21.97 | 21.05 | 21.78 | 890,296 | +0.57(+2.68%) |
Jul 22, 2009 | 21.18 | 21.58 | 21.01 | 21.21 | 637,773 | -0.32(-1.50%) |
Jul 21, 2009 | 21.82 | 21.82 | 21.03 | 21.54 | 288,274 | -0.28(-1.26%) |
Jul 20, 2009 | 21.35 | 21.83 | 21.32 | 21.81 | 431,916 | +0.81(+3.85%) |
Jul 17, 2009 | 21.66 | 21.72 | 20.84 | 21.00 | 635,493 | -0.67(-3.11%) |
Jul 16, 2009 | 21.44 | 21.82 | 21.04 | 21.68 | 474,613 | -0.03(-0.13%) |
Jul 15, 2009 | 21.15 | 21.96 | 21.10 | 21.71 | 945,127 | +0.63(+2.97%) |
Jul 14, 2009 | 21.13 | 21.17 | 20.69 | 21.08 | 470,001 | -0.16(-0.77%) |
Jul 13, 2009 | 20.73 | 21.31 | 20.50 | 21.24 | 991,410 | +0.31(+1.48%) |
Jul 10, 2009 | 20.43 | 21.07 | 20.36 | 20.93 | 654,911 | +0.37(+1.79%) |
Jul 09, 2009 | 21.17 | 21.18 | 20.51 | 20.56 | 440,859 | -0.33(-1.60%) |
Jul 08, 2009 | 21.03 | 21.25 | 20.49 | 20.90 | 1,294,126 | -0.14(-0.67%) |
Jul 07, 2009 | 21.85 | 21.85 | 20.96 | 21.04 | 929,234 | -0.86(-3.93%) |
Jul 06, 2009 | 20.69 | 21.94 | 20.47 | 21.90 | 1,371,201 | +1.24(+5.98%) |
Jul 02, 2009 | 21.42 | 21.52 | 20.66 | 20.66 | 710,953 | -1.17(-5.36%) |
Jul 01, 2009 | 21.66 | 21.94 | 21.66 | 21.83 | 783,241 | +0.34(+1.58%) |
Jun 30, 2009 | 20.67 | 21.69 | 20.67 | 21.49 | 819,102 | +0.79(+3.82%) |
Jun 29, 2009 | 20.93 | 20.93 | 20.33 | 20.70 | 539,926 | -0.19(-0.92%) |
Jun 26, 2009 | 20.33 | 21.00 | 20.25 | 20.90 | 871,800 | +0.45(+2.20%) |
Jun 25, 2009 | 19.79 | 20.45 | 19.65 | 20.45 | 820,406 | +0.29(+1.45%) |
Jun 24, 2009 | 19.90 | 20.35 | 19.70 | 20.15 | 989,926 | +0.35(+1.77%) |
Jun 23, 2009 | 19.92 | 20.11 | 19.59 | 19.80 | 1,149,619 | +0.05(+0.27%) |
Jun 22, 2009 | 20.18 | 20.46 | 19.70 | 19.75 | 1,033,375 | -0.81(-3.93%) |
Jun 19, 2009 | 20.76 | 20.76 | 20.28 | 20.56 | 1,077,631 | +0.16(+0.77%) |
Jun 18, 2009 | 20.29 | 20.58 | 20.15 | 20.40 | 839,786 | +0.08(+0.37%) |
Jun 17, 2009 | 20.52 | 21.03 | 20.29 | 20.32 | 736,251 | -0.11(-0.52%) |
Jun 16, 2009 | 20.88 | 20.96 | 20.08 | 20.43 | 783,700 | -0.16(-0.77%) |
Jun 15, 2009 | 20.97 | 20.97 | 20.43 | 20.59 | 1,080,188 | -0.78(-3.65%) |
Jun 12, 2009 | 20.57 | 21.45 | 20.42 | 21.37 | 704,229 | +0.62(+2.99%) |
Jun 11, 2009 | 21.25 | 21.54 | 20.65 | 20.75 | 901,501 | -0.42(-1.99%) |
Jun 10, 2009 | 21.78 | 21.78 | 20.51 | 21.17 | 1,137,737 | -0.42(-1.95%) |
Jun 09, 2009 | 21.83 | 22.13 | 21.18 | 21.59 | 428,859 | -0.12(-0.54%) |
Jun 08, 2009 | 21.41 | 21.99 | 21.38 | 21.71 | 605,754 | -0.06(-0.30%) |
Jun 05, 2009 | 22.36 | 22.42 | 21.61 | 21.77 | 662,192 | -0.36(-1.64%) |
Jun 04, 2009 | 21.69 | 22.23 | 21.59 | 22.13 | 857,924 | +0.40(+1.86%) |
Jun 03, 2009 | 21.75 | 21.97 | 21.37 | 21.73 | 854,356 | -0.12(-0.54%) |
Jun 02, 2009 | 21.78 | 22.14 | 21.49 | 21.85 | 748,305 | +0.06(+0.27%) |