Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 24.63 | 24.87 | 24.07 | 24.87 | 993,889 | +0.11(+0.44%) |
Aug 28, 2009 | 25.70 | 25.77 | 24.61 | 24.76 | 1,243,324 | -0.80(-3.13%) |
Aug 27, 2009 | 25.63 | 25.64 | 25.03 | 25.56 | 608,086 | -0.07(-0.27%) |
Aug 26, 2009 | 25.47 | 25.85 | 25.18 | 25.63 | 1,291,666 | +0.03(+0.12%) |
Aug 25, 2009 | 25.49 | 26.00 | 25.33 | 25.60 | 770,556 | +0.28(+1.11%) |
Aug 24, 2009 | 25.73 | 26.11 | 25.26 | 25.32 | 525,975 | -0.25(-0.98%) |
Aug 21, 2009 | 25.27 | 25.74 | 24.80 | 25.57 | 1,228,729 | +0.53(+2.12%) |
Aug 20, 2009 | 25.16 | 25.21 | 24.70 | 25.04 | 696,392 | +0.00(+0.00%) |
Aug 19, 2009 | 24.43 | 25.15 | 24.24 | 25.04 | 645,349 | +0.31(+1.25%) |
Aug 18, 2009 | 24.46 | 24.87 | 24.39 | 24.73 | 603,667 | +0.32(+1.31%) |
Aug 17, 2009 | 25.26 | 25.44 | 24.26 | 24.41 | 1,054,267 | -1.45(-5.61%) |
Aug 14, 2009 | 26.19 | 26.33 | 25.35 | 25.86 | 631,418 | -0.47(-1.79%) |
Aug 13, 2009 | 26.47 | 26.47 | 25.84 | 26.33 | 947,035 | +0.61(+2.37%) |
Aug 12, 2009 | 24.59 | 26.00 | 24.48 | 25.72 | 1,158,771 | +1.06(+4.30%) |
Aug 11, 2009 | 25.50 | 25.61 | 24.65 | 24.66 | 930,975 | -0.99(-3.86%) |
Aug 10, 2009 | 25.79 | 26.06 | 25.36 | 25.65 | 888,087 | -0.21(-0.81%) |
Aug 07, 2009 | 25.98 | 26.23 | 25.72 | 25.86 | 1,034,205 | +0.17(+0.66%) |
Aug 06, 2009 | 26.13 | 26.21 | 25.40 | 25.69 | 911,534 | -0.16(-0.62%) |
Aug 05, 2009 | 25.35 | 25.98 | 24.97 | 25.85 | 1,053,250 | +0.52(+2.05%) |
Aug 04, 2009 | 25.04 | 25.67 | 24.91 | 25.33 | 1,474,729 | +0.28(+1.12%) |
Aug 03, 2009 | 24.82 | 25.07 | 24.72 | 25.05 | 1,522,086 | +0.55(+2.24%) |
Jul 31, 2009 | 23.91 | 24.70 | 23.81 | 24.50 | 1,051,517 | +0.54(+2.25%) |
Jul 30, 2009 | 23.52 | 24.32 | 23.41 | 23.96 | 863,809 | +0.74(+3.19%) |
Jul 29, 2009 | 23.96 | 24.11 | 23.14 | 23.22 | 1,014,171 | -0.90(-3.73%) |
Jul 28, 2009 | 23.97 | 24.28 | 23.80 | 24.12 | 688,902 | +0.15(+0.63%) |
Jul 27, 2009 | 23.79 | 24.13 | 23.63 | 23.97 | 959,662 | +0.18(+0.76%) |
Jul 24, 2009 | 23.11 | 23.85 | 22.78 | 23.79 | 781 | +0.45(+1.93%) |
Jul 23, 2009 | 21.47 | 23.43 | 21.41 | 23.34 | 2,469,582 | +2.01(+9.42%) |
Jul 22, 2009 | 20.76 | 21.59 | 20.55 | 21.33 | 1,204,467 | +0.50(+2.40%) |
Jul 21, 2009 | 20.90 | 21.20 | 20.64 | 20.83 | 1,288,852 | +0.07(+0.34%) |
Jul 20, 2009 | 20.49 | 20.76 | 20.39 | 20.76 | 1,536,655 | +0.52(+2.57%) |
Jul 17, 2009 | 20.48 | 20.55 | 20.00 | 20.24 | 1,135,282 | -0.26(-1.27%) |
Jul 16, 2009 | 20.46 | 20.62 | 19.86 | 20.50 | 1,995,221 | +0.10(+0.49%) |
Jul 15, 2009 | 19.63 | 20.51 | 19.57 | 20.40 | 2,025,059 | +0.92(+4.72%) |
Jul 14, 2009 | 19.46 | 19.53 | 19.01 | 19.48 | 1,087,873 | +0.08(+0.41%) |
Jul 13, 2009 | 18.71 | 19.41 | 18.68 | 19.40 | 1,647,115 | +0.77(+4.13%) |
Jul 10, 2009 | 18.65 | 18.75 | 18.31 | 18.63 | 1,540,922 | -0.09(-0.48%) |
Jul 09, 2009 | 18.63 | 19.02 | 18.39 | 18.72 | 1,151,502 | +0.47(+2.58%) |
Jul 08, 2009 | 19.02 | 19.03 | 18.00 | 18.25 | 3,468,512 | -0.69(-3.64%) |
Jul 07, 2009 | 19.44 | 19.55 | 18.86 | 18.94 | 1,943,847 | -0.61(-3.12%) |
Jul 06, 2009 | 20.02 | 20.44 | 19.33 | 19.55 | 3,904,087 | -0.49(-2.45%) |
Jul 02, 2009 | 21.24 | 21.24 | 20.04 | 20.04 | 2,300,192 | -1.40(-6.53%) |
Jul 01, 2009 | 21.18 | 21.77 | 21.18 | 21.44 | 1,214,048 | +0.35(+1.66%) |
Jun 30, 2009 | 21.15 | 21.36 | 20.75 | 21.09 | 1,203,161 | -0.11(-0.52%) |
Jun 29, 2009 | 21.30 | 21.52 | 21.06 | 21.20 | 1,113,288 | -0.13(-0.61%) |
Jun 26, 2009 | 21.04 | 21.57 | 20.74 | 21.33 | 2,765,075 | +0.31(+1.47%) |
Jun 25, 2009 | 20.74 | 21.17 | 20.70 | 21.02 | 2,076,691 | +0.36(+1.74%) |
Jun 24, 2009 | 20.98 | 21.24 | 20.44 | 20.66 | 2,061,379 | +0.05(+0.24%) |
Jun 23, 2009 | 20.84 | 21.17 | 20.50 | 20.61 | 1,743,862 | -0.21(-1.01%) |
Jun 22, 2009 | 21.73 | 21.82 | 20.79 | 20.82 | 2,186,192 | -1.18(-5.36%) |
Jun 19, 2009 | 22.48 | 22.78 | 21.95 | 22.00 | 1,738,763 | +0.02(+0.09%) |
Jun 18, 2009 | 22.39 | 22.62 | 21.50 | 21.98 | 1,576,471 | -0.14(-0.63%) |
Jun 17, 2009 | 22.83 | 22.80 | 21.76 | 22.12 | 1,358,337 | -0.71(-3.11%) |
Jun 16, 2009 | 23.13 | 23.61 | 22.62 | 22.83 | 1,226,444 | -0.23(-1.00%) |
Jun 15, 2009 | 23.49 | 23.49 | 22.72 | 23.06 | 1,268,446 | -0.67(-2.82%) |
Jun 12, 2009 | 24.44 | 24.59 | 23.55 | 23.73 | 1,339,025 | -0.60(-2.47%) |
Jun 11, 2009 | 23.05 | 24.59 | 23.05 | 24.33 | 2,221,723 | +1.40(+6.11%) |
Jun 10, 2009 | 22.72 | 23.17 | 22.55 | 22.93 | 1,614,006 | +0.51(+2.27%) |
Jun 09, 2009 | 21.75 | 22.50 | 21.66 | 22.42 | 1,328,098 | +0.72(+3.32%) |
Jun 08, 2009 | 21.34 | 21.88 | 21.15 | 21.70 | 1,544,185 | -0.38(-1.72%) |
Jun 05, 2009 | 22.73 | 22.99 | 22.03 | 22.08 | 2,179,027 | +0.00(+0.00%) |
Jun 04, 2009 | 21.53 | 22.23 | 21.38 | 22.08 | 1,641,980 | +0.72(+3.37%) |
Jun 03, 2009 | 21.69 | 21.87 | 21.00 | 21.36 | 1,289,621 | -0.53(-2.42%) |
Jun 02, 2009 | 21.82 | 22.39 | 21.66 | 21.89 | 1,175,428 | +0.12(+0.55%) |