Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 25.85 | 26.29 | 25.70 | 26.26 | 55,637 | +0.03(+0.11%) |
Aug 28, 2009 | 26.51 | 26.53 | 26.03 | 26.23 | 239,072 | -0.01(-0.05%) |
Aug 27, 2009 | 26.20 | 26.26 | 25.90 | 26.25 | 57,114 | -0.01(-0.03%) |
Aug 26, 2009 | 26.30 | 26.39 | 26.12 | 26.25 | 153,598 | -0.10(-0.38%) |
Aug 25, 2009 | 26.17 | 26.47 | 26.15 | 26.36 | 143,006 | +0.32(+1.21%) |
Aug 24, 2009 | 26.41 | 26.55 | 25.97 | 26.04 | 100,084 | -0.19(-0.74%) |
Aug 21, 2009 | 26.19 | 26.32 | 26.03 | 26.23 | 177,072 | +0.27(+1.02%) |
Aug 20, 2009 | 25.52 | 25.99 | 25.44 | 25.97 | 355,173 | +0.45(+1.74%) |
Aug 19, 2009 | 25.19 | 25.61 | 25.16 | 25.52 | 344,982 | +0.06(+0.23%) |
Aug 18, 2009 | 25.14 | 25.56 | 25.14 | 25.47 | 368,701 | +0.02(+0.08%) |
Aug 17, 2009 | 25.59 | 25.59 | 25.01 | 25.44 | 288,411 | -0.62(-2.37%) |
Aug 14, 2009 | 26.42 | 26.42 | 25.85 | 26.06 | 131,101 | -0.49(-1.84%) |
Aug 13, 2009 | 26.66 | 26.66 | 26.26 | 26.55 | 282,276 | +0.10(+0.38%) |
Aug 12, 2009 | 25.93 | 26.59 | 25.93 | 26.45 | 339,827 | +0.59(+2.28%) |
Aug 11, 2009 | 26.36 | 26.38 | 25.86 | 25.86 | 407,845 | -0.53(-2.02%) |
Aug 10, 2009 | 26.69 | 26.76 | 26.23 | 26.39 | 41,469 | -0.42(-1.55%) |
Aug 07, 2009 | 26.55 | 27.06 | 26.34 | 26.81 | 219,461 | +0.62(+2.38%) |
Aug 06, 2009 | 26.65 | 26.65 | 26.02 | 26.18 | 126,931 | -0.17(-0.65%) |
Aug 05, 2009 | 26.28 | 26.50 | 25.95 | 26.36 | 366,869 | +0.17(+0.66%) |
Aug 04, 2009 | 25.99 | 26.26 | 25.89 | 26.18 | 282,367 | +0.16(+0.61%) |
Aug 03, 2009 | 25.97 | 26.07 | 25.81 | 26.03 | 376,321 | +0.41(+1.60%) |
Jul 31, 2009 | 25.47 | 25.76 | 25.31 | 25.62 | 67,081 | +0.08(+0.31%) |
Jul 30, 2009 | 25.02 | 25.75 | 25.01 | 25.54 | 194,747 | +0.72(+2.92%) |
Jul 29, 2009 | 24.58 | 24.88 | 24.54 | 24.81 | 267,364 | +0.17(+0.70%) |
Jul 28, 2009 | 24.73 | 24.80 | 24.45 | 24.64 | 133,866 | -0.22(-0.89%) |
Jul 27, 2009 | 24.88 | 25.11 | 24.73 | 24.86 | 160,697 | +0.07(+0.29%) |
Jul 24, 2009 | 24.66 | 24.81 | 24.30 | 24.79 | 2,410 | +0.01(+0.03%) |
Jul 23, 2009 | 24.08 | 24.88 | 23.91 | 24.78 | 969,638 | +0.74(+3.07%) |
Jul 22, 2009 | 23.78 | 24.14 | 23.69 | 24.04 | 483,283 | +0.04(+0.18%) |
Jul 21, 2009 | 24.27 | 24.35 | 23.75 | 24.00 | 683,548 | -0.09(-0.39%) |
Jul 20, 2009 | 23.95 | 24.19 | 23.93 | 24.09 | 612,754 | +0.37(+1.57%) |
Jul 17, 2009 | 23.79 | 23.90 | 23.60 | 23.72 | 478,992 | -0.13(-0.54%) |
Jul 16, 2009 | 23.82 | 23.97 | 23.46 | 23.85 | 533,112 | +0.01(+0.03%) |
Jul 15, 2009 | 23.55 | 24.07 | 23.33 | 23.84 | 1,759,404 | +0.70(+3.01%) |
Jul 14, 2009 | 23.17 | 23.27 | 22.90 | 23.15 | 1,726,638 | +0.01(+0.03%) |
Jul 13, 2009 | 22.51 | 23.20 | 22.50 | 23.14 | 3,079,105 | +1.08(+4.91%) |
Jul 10, 2009 | 22.01 | 22.23 | 21.93 | 22.06 | 1,415,069 | -0.10(-0.45%) |
Jul 09, 2009 | 22.13 | 22.39 | 22.06 | 22.16 | 1,060,600 | +0.28(+1.28%) |
Jul 08, 2009 | 22.42 | 22.46 | 21.48 | 21.88 | 2,354,050 | -0.50(-2.21%) |
Jul 07, 2009 | 23.13 | 23.24 | 22.35 | 22.37 | 1,384,079 | -0.81(-3.50%) |
Jul 06, 2009 | 23.06 | 23.20 | 22.85 | 23.18 | 1,402,457 | -0.14(-0.58%) |
Jul 02, 2009 | 23.69 | 23.97 | 23.31 | 23.32 | 1,163,407 | -0.67(-2.78%) |
Jul 01, 2009 | 24.04 | 24.17 | 23.91 | 23.99 | 1,592,831 | +0.03(+0.12%) |
Jun 30, 2009 | 24.50 | 24.50 | 23.77 | 23.96 | 4,440,546 | -0.37(-1.53%) |
Jun 29, 2009 | 24.27 | 24.42 | 24.04 | 24.33 | 4,291,899 | +0.17(+0.71%) |
Jun 26, 2009 | 23.89 | 24.29 | 23.86 | 24.16 | 2,674,580 | +0.33(+1.39%) |
Jun 25, 2009 | 23.70 | 23.90 | 23.59 | 23.83 | 6,005,757 | +0.47(+2.00%) |
Jun 24, 2009 | 22.97 | 23.58 | 22.94 | 23.36 | 3,282,104 | +0.50(+2.20%) |
Jun 23, 2009 | 22.78 | 22.92 | 22.39 | 22.86 | 1,529,358 | +0.32(+1.40%) |
Jun 22, 2009 | 23.76 | 23.87 | 22.54 | 22.54 | 1,945,933 | -1.49(-6.18%) |
Jun 19, 2009 | 23.89 | 24.09 | 23.78 | 24.03 | 2,589,525 | +0.24(+1.03%) |
Jun 18, 2009 | 23.34 | 23.85 | 23.34 | 23.79 | 3,046,117 | +0.29(+1.25%) |
Jun 17, 2009 | 23.72 | 23.95 | 23.33 | 23.49 | 2,893,633 | -0.37(-1.53%) |
Jun 16, 2009 | 24.36 | 24.37 | 23.69 | 23.86 | 1,110,776 | -0.44(-1.80%) |
Jun 15, 2009 | 24.43 | 24.50 | 24.14 | 24.30 | 1,088,884 | -0.42(-1.68%) |
Jun 12, 2009 | 24.53 | 24.73 | 24.40 | 24.71 | 307,964 | -0.02(-0.09%) |
Jun 11, 2009 | 24.65 | 24.98 | 24.59 | 24.73 | 560,604 | +0.11(+0.47%) |
Jun 10, 2009 | 25.23 | 25.24 | 24.23 | 24.62 | 706,715 | -0.43(-1.72%) |
Jun 09, 2009 | 24.99 | 25.21 | 24.88 | 25.05 | 268,791 | +0.24(+0.95%) |
Jun 08, 2009 | 24.66 | 25.04 | 24.51 | 24.81 | 427,399 | -0.11(-0.46%) |
Jun 05, 2009 | 25.28 | 25.28 | 24.75 | 24.93 | 979,431 | +0.03(+0.12%) |
Jun 04, 2009 | 24.23 | 24.95 | 24.15 | 24.90 | 417,571 | +0.76(+3.15%) |
Jun 03, 2009 | 24.13 | 24.19 | 23.86 | 24.14 | 244,546 | -0.20(-0.83%) |
Jun 02, 2009 | 23.83 | 24.50 | 23.81 | 24.34 | 1,070,054 | +0.37(+1.53%) |