Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 25.70 | 26.11 | 25.70 | 25.94 | 18,849 | -0.20(-0.77%) |
Aug 28, 2009 | 26.85 | 27.05 | 26.00 | 26.14 | 32,120 | +0.14(+0.54%) |
Aug 27, 2009 | 25.86 | 26.05 | 25.20 | 26.00 | 21,206 | +0.60(+2.36%) |
Aug 26, 2009 | 25.16 | 25.50 | 25.04 | 25.40 | 14,171 | +0.72(+2.92%) |
Aug 25, 2009 | 24.38 | 25.00 | 24.38 | 24.68 | 48,523 | +0.78(+3.26%) |
Aug 24, 2009 | 24.20 | 24.57 | 23.85 | 23.90 | 80,623 | +0.20(+0.84%) |
Aug 21, 2009 | 23.45 | 23.85 | 23.45 | 23.70 | 18,795 | +0.40(+1.72%) |
Aug 20, 2009 | 23.12 | 23.30 | 23.09 | 23.30 | 14,372 | +0.20(+0.87%) |
Aug 19, 2009 | 22.89 | 23.25 | 22.67 | 23.10 | 33,859 | -0.36(-1.53%) |
Aug 18, 2009 | 22.75 | 23.50 | 22.75 | 23.46 | 18,189 | +0.41(+1.78%) |
Aug 17, 2009 | 23.35 | 23.39 | 23.04 | 23.05 | 28,565 | -1.55(-6.30%) |
Aug 14, 2009 | 24.70 | 24.70 | 24.30 | 24.60 | 13,709 | -0.45(-1.80%) |
Aug 13, 2009 | 25.00 | 25.22 | 24.75 | 25.05 | 25,234 | +0.54(+2.20%) |
Aug 12, 2009 | 23.95 | 24.72 | 23.95 | 24.51 | 26,858 | +0.09(+0.37%) |
Aug 11, 2009 | 24.75 | 24.83 | 24.14 | 24.42 | 43,432 | -0.18(-0.73%) |
Aug 10, 2009 | 24.61 | 24.82 | 24.40 | 24.60 | 27,684 | +0.55(+2.29%) |
Aug 07, 2009 | 23.60 | 24.26 | 23.55 | 24.05 | 21,154 | +0.95(+4.11%) |
Aug 06, 2009 | 23.05 | 23.40 | 22.79 | 23.10 | 50,982 | +0.30(+1.32%) |
Aug 05, 2009 | 22.60 | 23.00 | 22.32 | 22.80 | 20,440 | -0.02(-0.09%) |
Aug 04, 2009 | 22.65 | 22.95 | 22.60 | 22.82 | 16,499 | +0.02(+0.09%) |
Aug 03, 2009 | 22.55 | 23.09 | 22.55 | 22.80 | 25,667 | +0.34(+1.51%) |
Jul 31, 2009 | 22.05 | 22.50 | 22.05 | 22.46 | 37,521 | +0.65(+2.98%) |
Jul 30, 2009 | 21.45 | 22.18 | 21.45 | 21.81 | 27,936 | +0.89(+4.25%) |
Jul 29, 2009 | 20.95 | 21.16 | 20.80 | 20.92 | 9,896 | -0.16(-0.76%) |
Jul 28, 2009 | 20.91 | 21.20 | 20.84 | 21.08 | 31,289 | -0.13(-0.61%) |
Jul 27, 2009 | 21.09 | 21.35 | 21.07 | 21.21 | 38,207 | -0.33(-1.53%) |
Jul 24, 2009 | 21.50 | 21.66 | 21.28 | 21.54 | 8,451 | +0.20(+0.94%) |
Jul 23, 2009 | 20.75 | 21.55 | 20.75 | 21.34 | 31,699 | +0.44(+2.11%) |
Jul 22, 2009 | 20.53 | 21.10 | 20.53 | 20.90 | 35,712 | +0.16(+0.77%) |
Jul 21, 2009 | 20.86 | 20.94 | 20.60 | 20.74 | 31,821 | +0.39(+1.92%) |
Jul 20, 2009 | 20.38 | 20.46 | 20.16 | 20.35 | 21,894 | +0.15(+0.74%) |
Jul 17, 2009 | 19.88 | 20.30 | 19.82 | 20.20 | 18,622 | -0.40(-1.94%) |
Jul 16, 2009 | 20.00 | 20.60 | 20.00 | 20.60 | 17,872 | +0.60(+3.00%) |
Jul 15, 2009 | 19.59 | 20.16 | 19.59 | 20.00 | 16,788 | +0.83(+4.33%) |
Jul 14, 2009 | 19.00 | 19.27 | 18.84 | 19.17 | 77,169 | +0.70(+3.79%) |
Jul 13, 2009 | 18.29 | 18.58 | 18.23 | 18.47 | 35,359 | +0.27(+1.48%) |
Jul 10, 2009 | 18.05 | 18.37 | 18.04 | 18.20 | 14,776 | -0.23(-1.25%) |
Jul 09, 2009 | 18.33 | 18.61 | 18.29 | 18.43 | 19,396 | +0.69(+3.89%) |
Jul 08, 2009 | 18.15 | 18.28 | 17.45 | 17.74 | 21,104 | -0.64(-3.48%) |
Jul 07, 2009 | 18.87 | 18.97 | 18.35 | 18.38 | 48,959 | -0.32(-1.71%) |
Jul 06, 2009 | 18.46 | 18.70 | 18.30 | 18.70 | 17,058 | -0.15(-0.80%) |
Jul 02, 2009 | 19.33 | 19.33 | 18.70 | 18.85 | 19,970 | -1.03(-5.18%) |
Jul 01, 2009 | 19.79 | 20.17 | 19.79 | 19.88 | 17,295 | +0.60(+3.11%) |
Jun 30, 2009 | 19.40 | 19.44 | 19.09 | 19.28 | 58,421 | -0.14(-0.72%) |
Jun 29, 2009 | 19.20 | 19.55 | 19.20 | 19.42 | 28,394 | +0.21(+1.09%) |
Jun 26, 2009 | 19.17 | 19.34 | 19.09 | 19.21 | 12,544 | -0.14(-0.72%) |
Jun 25, 2009 | 19.01 | 19.36 | 18.90 | 19.35 | 32,851 | +0.39(+2.06%) |
Jun 24, 2009 | 18.98 | 19.35 | 18.81 | 18.96 | 20,112 | -0.09(-0.47%) |
Jun 23, 2009 | 18.84 | 19.19 | 18.77 | 19.05 | 38,135 | +0.45(+2.42%) |
Jun 22, 2009 | 18.85 | 18.97 | 18.44 | 18.60 | 27,457 | -0.50(-2.62%) |
Jun 19, 2009 | 18.90 | 19.15 | 18.72 | 19.10 | 19,902 | -0.39(-2.00%) |
Jun 18, 2009 | 19.06 | 19.69 | 18.99 | 19.49 | 35,467 | +0.33(+1.72%) |
Jun 17, 2009 | 19.00 | 19.49 | 18.90 | 19.16 | 19,784 | -0.04(-0.21%) |
Jun 16, 2009 | 19.69 | 19.69 | 19.00 | 19.20 | 69,573 | -0.55(-2.78%) |
Jun 15, 2009 | 20.21 | 20.21 | 19.65 | 19.75 | 46,819 | -1.05(-5.05%) |
Jun 12, 2009 | 20.75 | 20.95 | 20.70 | 20.80 | 26,031 | -0.30(-1.42%) |
Jun 11, 2009 | 20.96 | 21.45 | 20.96 | 21.10 | 19,935 | +0.37(+1.78%) |
Jun 10, 2009 | 20.80 | 21.03 | 20.53 | 20.73 | 28,530 | +0.18(+0.88%) |
Jun 09, 2009 | 20.39 | 20.70 | 20.20 | 20.55 | 13,798 | +0.30(+1.48%) |
Jun 08, 2009 | 20.10 | 20.39 | 19.77 | 20.25 | 37,871 | -0.20(-0.98%) |
Jun 05, 2009 | 21.18 | 21.18 | 20.41 | 20.45 | 27,214 | -0.80(-3.76%) |
Jun 04, 2009 | 21.29 | 21.30 | 20.98 | 21.25 | 29,225 | +0.15(+0.71%) |
Jun 03, 2009 | 21.55 | 21.61 | 21.00 | 21.10 | 20,590 | -0.97(-4.40%) |
Jun 02, 2009 | 21.76 | 22.37 | 21.76 | 22.07 | 32,850 | -0.21(-0.94%) |