Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 30.96 | 31.45 | 30.96 | 31.06 | 237,217 | -0.09(-0.27%) |
Aug 28, 2009 | 31.53 | 31.69 | 30.98 | 31.14 | 154,186 | -0.17(-0.55%) |
Aug 27, 2009 | 31.59 | 31.59 | 31.03 | 31.31 | 161,858 | -0.29(-0.93%) |
Aug 26, 2009 | 31.32 | 31.90 | 31.03 | 31.61 | 180,629 | +0.16(+0.49%) |
Aug 25, 2009 | 32.14 | 32.59 | 31.34 | 31.45 | 272,264 | -0.47(-1.46%) |
Aug 24, 2009 | 32.53 | 32.80 | 31.67 | 31.92 | 176,616 | -0.48(-1.48%) |
Aug 21, 2009 | 31.67 | 32.59 | 31.18 | 32.40 | 269,177 | +1.28(+4.11%) |
Aug 20, 2009 | 31.07 | 31.45 | 30.93 | 31.12 | 201,751 | +0.06(+0.20%) |
Aug 19, 2009 | 30.79 | 31.23 | 30.50 | 31.06 | 222,675 | -0.02(-0.07%) |
Aug 18, 2009 | 31.24 | 31.43 | 30.97 | 31.08 | 129,797 | -0.05(-0.15%) |
Aug 17, 2009 | 31.73 | 31.73 | 30.91 | 31.13 | 201,557 | -1.06(-3.28%) |
Aug 14, 2009 | 32.77 | 32.77 | 31.75 | 32.18 | 272,654 | -0.56(-1.71%) |
Aug 13, 2009 | 33.26 | 33.36 | 32.42 | 32.74 | 156,763 | -0.29(-0.87%) |
Aug 12, 2009 | 33.01 | 33.64 | 32.77 | 33.03 | 254,419 | -0.05(-0.14%) |
Aug 11, 2009 | 34.22 | 34.22 | 32.56 | 33.08 | 264,802 | -1.45(-4.20%) |
Aug 10, 2009 | 33.99 | 35.30 | 33.66 | 34.53 | 263,126 | +0.23(+0.66%) |
Aug 07, 2009 | 33.11 | 34.78 | 32.85 | 34.30 | 290,689 | +1.62(+4.96%) |
Aug 06, 2009 | 33.05 | 33.25 | 32.38 | 32.68 | 258,315 | -0.29(-0.87%) |
Aug 05, 2009 | 32.78 | 33.46 | 32.66 | 32.97 | 278,918 | +0.11(+0.33%) |
Aug 04, 2009 | 32.75 | 33.10 | 32.17 | 32.86 | 382,886 | -0.12(-0.35%) |
Aug 03, 2009 | 32.66 | 33.33 | 32.33 | 32.97 | 286,776 | +0.61(+1.87%) |
Jul 31, 2009 | 32.13 | 32.83 | 31.90 | 32.37 | 300,631 | -0.01(-0.02%) |
Jul 30, 2009 | 32.06 | 32.66 | 31.54 | 32.38 | 282,927 | +0.68(+2.15%) |
Jul 29, 2009 | 31.89 | 32.31 | 31.24 | 31.69 | 291,231 | -0.60(-1.85%) |
Jul 28, 2009 | 32.12 | 32.81 | 31.38 | 32.29 | 279,333 | +0.01(+0.02%) |
Jul 27, 2009 | 31.84 | 32.35 | 31.38 | 32.28 | 287,800 | +0.43(+1.34%) |
Jul 24, 2009 | 31.49 | 32.09 | 31.39 | 31.86 | 183,537 | -0.02(-0.05%) |
Jul 23, 2009 | 30.34 | 31.99 | 30.27 | 31.87 | 404,464 | +1.61(+5.31%) |
Jul 22, 2009 | 30.24 | 30.73 | 29.68 | 30.27 | 316,341 | -0.05(-0.18%) |
Jul 21, 2009 | 31.03 | 31.03 | 29.55 | 30.32 | 276,439 | -0.43(-1.39%) |
Jul 20, 2009 | 31.17 | 31.21 | 30.44 | 30.75 | 373,993 | -0.14(-0.45%) |
Jul 17, 2009 | 31.79 | 32.01 | 30.69 | 30.89 | 300,730 | -0.81(-2.57%) |
Jul 16, 2009 | 32.32 | 32.32 | 31.03 | 31.70 | 386,142 | -0.81(-2.51%) |
Jul 15, 2009 | 31.20 | 32.72 | 30.86 | 32.52 | 552,791 | +1.70(+5.51%) |
Jul 14, 2009 | 30.92 | 31.01 | 30.29 | 30.82 | 133,778 | -0.22(-0.70%) |
Jul 13, 2009 | 30.14 | 31.13 | 29.36 | 31.03 | 443,405 | +1.74(+5.93%) |
Jul 10, 2009 | 29.09 | 29.41 | 28.93 | 29.30 | 316,977 | +0.01(+0.03%) |
Jul 09, 2009 | 29.20 | 29.70 | 28.96 | 29.29 | 401,139 | +0.40(+1.40%) |
Jul 08, 2009 | 29.42 | 29.73 | 28.42 | 28.89 | 255,786 | -0.30(-1.04%) |
Jul 07, 2009 | 29.48 | 29.86 | 28.98 | 29.19 | 244,859 | -0.19(-0.63%) |
Jul 06, 2009 | 28.94 | 29.47 | 28.20 | 29.37 | 350,018 | +0.20(+0.69%) |
Jul 02, 2009 | 29.48 | 30.03 | 29.03 | 29.17 | 309,030 | -0.86(-2.87%) |
Jul 01, 2009 | 29.83 | 30.42 | 29.66 | 30.03 | 215,725 | +0.54(+1.84%) |
Jun 30, 2009 | 29.82 | 30.06 | 29.27 | 29.49 | 241,159 | -0.47(-1.58%) |
Jun 29, 2009 | 29.86 | 30.19 | 29.10 | 29.96 | 189,182 | +0.10(+0.34%) |
Jun 26, 2009 | 29.47 | 29.96 | 29.22 | 29.86 | 538,625 | +0.28(+0.94%) |
Jun 25, 2009 | 28.82 | 29.60 | 28.44 | 29.58 | 177,114 | +0.85(+2.97%) |
Jun 24, 2009 | 29.38 | 29.47 | 28.54 | 28.73 | 202,499 | -0.27(-0.94%) |
Jun 23, 2009 | 29.06 | 29.41 | 28.33 | 29.00 | 412,177 | +0.12(+0.43%) |
Jun 22, 2009 | 29.26 | 29.55 | 28.73 | 28.88 | 313,749 | -0.68(-2.28%) |
Jun 19, 2009 | 29.84 | 29.87 | 29.10 | 29.55 | 493,947 | -0.05(-0.16%) |
Jun 18, 2009 | 28.94 | 29.80 | 28.71 | 29.60 | 186,383 | +0.64(+2.20%) |
Jun 17, 2009 | 29.37 | 29.69 | 28.49 | 28.96 | 265,224 | -0.47(-1.61%) |
Jun 16, 2009 | 30.31 | 30.31 | 29.34 | 29.44 | 312,717 | -0.55(-1.84%) |
Jun 15, 2009 | 29.92 | 30.34 | 29.49 | 29.99 | 359,602 | -0.44(-1.45%) |
Jun 12, 2009 | 30.02 | 30.55 | 30.02 | 30.43 | 329,895 | +0.11(+0.36%) |
Jun 11, 2009 | 30.10 | 31.20 | 30.09 | 30.32 | 352,484 | +0.23(+0.75%) |
Jun 10, 2009 | 30.75 | 30.76 | 29.57 | 30.10 | 279,104 | -0.44(-1.45%) |
Jun 09, 2009 | 30.41 | 30.65 | 29.96 | 30.54 | 165,842 | +0.23(+0.74%) |
Jun 08, 2009 | 30.25 | 30.65 | 29.88 | 30.31 | 170,446 | +0.25(+0.83%) |
Jun 05, 2009 | 31.23 | 31.23 | 29.72 | 30.06 | 382,818 | -0.92(-2.96%) |
Jun 04, 2009 | 30.83 | 31.03 | 30.44 | 30.98 | 663,923 | +0.46(+1.50%) |
Jun 03, 2009 | 31.01 | 31.32 | 30.27 | 30.52 | 526,826 | -0.69(-2.21%) |
Jun 02, 2009 | 31.72 | 31.90 | 31.12 | 31.21 | 497,651 | -0.78(-2.45%) |