Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 28.70 | 28.70 | 27.96 | 28.18 | 17,345 | -0.72(-2.48%) |
Aug 28, 2009 | 28.65 | 28.91 | 28.00 | 28.90 | 14,448 | +0.40(+1.41%) |
Aug 27, 2009 | 27.77 | 28.77 | 27.77 | 28.50 | 9,144 | -0.51(-1.76%) |
Aug 26, 2009 | 28.68 | 29.01 | 28.47 | 29.01 | 4,214 | +1.09(+3.90%) |
Aug 25, 2009 | 27.96 | 28.73 | 27.92 | 27.92 | 2,604 | -0.18(-0.63%) |
Aug 24, 2009 | 27.81 | 28.55 | 27.81 | 28.10 | 7,464 | -0.47(-1.65%) |
Aug 21, 2009 | 28.97 | 28.97 | 27.12 | 28.57 | 22,141 | +0.02(+0.08%) |
Aug 20, 2009 | 28.70 | 28.70 | 28.16 | 28.54 | 12,178 | -0.15(-0.54%) |
Aug 19, 2009 | 28.89 | 29.09 | 28.16 | 28.70 | 13,743 | -0.27(-0.93%) |
Aug 18, 2009 | 28.93 | 29.12 | 28.74 | 28.97 | 13,245 | +0.02(+0.05%) |
Aug 17, 2009 | 28.47 | 29.11 | 28.47 | 28.95 | 13,546 | +0.30(+1.05%) |
Aug 14, 2009 | 29.04 | 29.04 | 28.37 | 28.65 | 21,607 | -0.46(-1.59%) |
Aug 13, 2009 | 29.12 | 29.12 | 28.35 | 29.11 | 23,947 | -0.20(-0.68%) |
Aug 12, 2009 | 28.50 | 29.35 | 28.47 | 29.31 | 30,906 | +0.69(+2.40%) |
Aug 11, 2009 | 28.04 | 28.63 | 28.02 | 28.63 | 7,650 | +0.39(+1.39%) |
Aug 10, 2009 | 28.63 | 28.67 | 27.60 | 28.23 | 47,895 | -0.46(-1.61%) |
Aug 07, 2009 | 28.54 | 28.70 | 28.18 | 28.70 | 15,270 | +0.51(+1.81%) |
Aug 06, 2009 | 28.67 | 28.70 | 27.75 | 28.19 | 11,557 | -0.55(-1.91%) |
Aug 05, 2009 | 28.77 | 28.93 | 28.07 | 28.74 | 15,940 | +0.15(+0.54%) |
Aug 04, 2009 | 28.17 | 28.76 | 27.63 | 28.58 | 9,013 | -0.03(-0.11%) |
Aug 03, 2009 | 28.16 | 28.61 | 28.16 | 28.61 | 11,673 | +0.12(+0.43%) |
Jul 31, 2009 | 28.75 | 28.93 | 28.44 | 28.49 | 21,064 | -0.43(-1.49%) |
Jul 30, 2009 | 28.54 | 28.92 | 28.08 | 28.92 | 10,191 | +0.48(+1.68%) |
Jul 29, 2009 | 28.48 | 28.74 | 28.44 | 28.44 | 7,285 | -0.08(-0.30%) |
Jul 28, 2009 | 28.16 | 28.53 | 27.86 | 28.53 | 19,850 | -0.05(-0.19%) |
Jul 27, 2009 | 28.77 | 28.87 | 28.23 | 28.58 | 9,294 | -0.05(-0.16%) |
Jul 24, 2009 | 28.54 | 28.87 | 28.01 | 28.63 | 14,615 | -0.26(-0.91%) |
Jul 23, 2009 | 27.66 | 28.89 | 27.52 | 28.89 | 16,571 | +0.73(+2.60%) |
Jul 22, 2009 | 27.60 | 28.16 | 27.60 | 28.16 | 7,031 | +0.12(+0.41%) |
Jul 21, 2009 | 27.23 | 28.04 | 27.23 | 28.04 | 16,731 | +0.15(+0.55%) |
Jul 20, 2009 | 28.17 | 28.46 | 27.22 | 27.89 | 12,653 | -0.34(-1.20%) |
Jul 17, 2009 | 28.50 | 28.50 | 27.67 | 28.23 | 8,429 | -0.17(-0.60%) |
Jul 16, 2009 | 28.16 | 28.54 | 27.64 | 28.40 | 16,911 | -0.29(-1.00%) |
Jul 15, 2009 | 27.12 | 28.68 | 26.95 | 28.68 | 23,342 | +0.46(+1.64%) |
Jul 14, 2009 | 28.16 | 28.22 | 28.03 | 28.22 | 2,093 | -0.02(-0.08%) |
Jul 13, 2009 | 28.50 | 28.50 | 28.01 | 28.24 | 9,046 | +0.40(+1.44%) |
Jul 10, 2009 | 27.73 | 27.84 | 26.43 | 27.84 | 5,236 | -0.01(-0.03%) |
Jul 09, 2009 | 28.47 | 28.54 | 27.77 | 27.85 | 6,734 | -0.13(-0.47%) |
Jul 08, 2009 | 28.50 | 28.54 | 27.54 | 27.98 | 12,746 | -0.13(-0.47%) |
Jul 07, 2009 | 28.37 | 28.93 | 27.39 | 28.11 | 21,441 | -0.12(-0.41%) |
Jul 06, 2009 | 28.44 | 28.54 | 26.82 | 28.23 | 11,654 | -0.09(-0.33%) |
Jul 02, 2009 | 30.04 | 30.07 | 28.28 | 28.32 | 60,342 | -0.62(-2.13%) |
Jul 01, 2009 | 28.98 | 29.31 | 26.92 | 28.94 | 14,125 | +0.21(+0.73%) |
Jun 30, 2009 | 29.21 | 29.75 | 28.73 | 28.73 | 19,045 | +0.72(+2.56%) |
Jun 29, 2009 | 29.64 | 29.64 | 27.21 | 28.01 | 42,433 | -2.08(-6.90%) |
Jun 26, 2009 | 30.06 | 30.09 | 28.98 | 30.09 | 1,078,119 | +0.42(+1.43%) |
Jun 25, 2009 | 29.78 | 30.08 | 27.91 | 29.66 | 50,140 | +0.28(+0.95%) |
Jun 24, 2009 | 28.50 | 30.01 | 28.50 | 29.38 | 47,463 | +1.57(+5.63%) |
Jun 23, 2009 | 27.97 | 27.98 | 27.37 | 27.82 | 4,925 | -0.52(-1.82%) |
Jun 22, 2009 | 28.81 | 28.91 | 27.20 | 28.33 | 12,596 | -0.59(-2.05%) |
Jun 19, 2009 | 28.92 | 28.93 | 28.08 | 28.93 | 6,389 | +0.58(+2.04%) |
Jun 18, 2009 | 28.32 | 28.35 | 28.09 | 28.35 | 1,192 | -0.58(-2.00%) |
Jun 17, 2009 | 28.47 | 28.93 | 27.79 | 28.93 | 3,703 | +0.15(+0.54%) |
Jun 16, 2009 | 29.85 | 30.09 | 28.77 | 28.77 | 9,790 | -0.81(-2.74%) |
Jun 15, 2009 | 29.36 | 29.62 | 29.36 | 29.58 | 992 | -1.12(-3.64%) |
Jun 12, 2009 | 30.84 | 30.86 | 29.39 | 30.70 | 19,109 | +0.27(+0.89%) |
Jun 11, 2009 | 28.35 | 30.86 | 27.77 | 30.43 | 20,334 | +2.31(+8.23%) |
Jun 10, 2009 | 27.82 | 28.12 | 26.85 | 28.12 | 6,222 | +0.30(+1.08%) |
Jun 09, 2009 | 27.05 | 27.93 | 27.05 | 27.82 | 17,763 | +0.81(+3.00%) |
Jun 08, 2009 | 25.03 | 27.05 | 25.02 | 27.01 | 7,388 | +0.04(+0.14%) |
Jun 05, 2009 | 26.02 | 26.97 | 25.84 | 26.97 | 6,189 | +1.13(+4.36%) |
Jun 04, 2009 | 24.62 | 25.84 | 24.62 | 25.84 | 6,241 | +1.16(+4.69%) |
Jun 03, 2009 | 22.99 | 24.69 | 22.99 | 24.69 | 5,865 | +1.19(+5.06%) |
Jun 02, 2009 | 23.14 | 23.50 | 23.14 | 23.50 | 1,843 | +0.06(+0.26%) |