Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 30.24 | 30.30 | 29.48 | 29.92 | 105,794 | -0.58(-1.90%) |
Aug 28, 2009 | 31.56 | 31.57 | 30.37 | 30.50 | 73,651 | -0.33(-1.08%) |
Aug 27, 2009 | 31.10 | 31.20 | 29.94 | 30.83 | 61,882 | -0.28(-0.90%) |
Aug 26, 2009 | 31.60 | 31.97 | 30.74 | 31.11 | 85,983 | -0.43(-1.37%) |
Aug 25, 2009 | 31.83 | 31.97 | 31.30 | 31.54 | 99,145 | +0.33(+1.05%) |
Aug 24, 2009 | 31.16 | 31.81 | 30.74 | 31.21 | 199,928 | +0.48(+1.55%) |
Aug 21, 2009 | 29.96 | 30.92 | 29.28 | 30.74 | 150,304 | +1.23(+4.17%) |
Aug 20, 2009 | 29.03 | 29.83 | 29.03 | 29.51 | 59,630 | +0.48(+1.65%) |
Aug 19, 2009 | 28.14 | 29.54 | 28.00 | 29.03 | 98,302 | +0.47(+1.65%) |
Aug 18, 2009 | 28.13 | 29.18 | 27.69 | 28.55 | 147,298 | +0.26(+0.91%) |
Aug 17, 2009 | 29.22 | 29.36 | 27.71 | 28.30 | 216,628 | -1.35(-4.55%) |
Aug 14, 2009 | 30.31 | 30.49 | 29.13 | 29.65 | 83,303 | -0.85(-2.80%) |
Aug 13, 2009 | 30.25 | 30.80 | 30.16 | 30.50 | 78,602 | +0.42(+1.38%) |
Aug 12, 2009 | 29.04 | 30.50 | 29.04 | 30.08 | 98,978 | +1.03(+3.56%) |
Aug 11, 2009 | 29.29 | 29.56 | 28.68 | 29.05 | 77,206 | -0.60(-2.03%) |
Aug 10, 2009 | 30.20 | 30.35 | 29.02 | 29.65 | 115,566 | -0.36(-1.20%) |
Aug 07, 2009 | 28.68 | 30.65 | 28.53 | 30.01 | 214,613 | +1.31(+4.57%) |
Aug 06, 2009 | 30.39 | 30.61 | 28.30 | 28.70 | 216,477 | -1.84(-6.02%) |
Aug 05, 2009 | 31.77 | 31.77 | 30.01 | 30.54 | 143,400 | -1.09(-3.45%) |
Aug 04, 2009 | 31.28 | 32.30 | 31.01 | 31.63 | 156,987 | +0.45(+1.44%) |
Aug 03, 2009 | 30.66 | 31.31 | 29.99 | 31.18 | 140,882 | +0.97(+3.20%) |
Jul 31, 2009 | 30.24 | 30.85 | 29.96 | 30.21 | 88,605 | +0.11(+0.35%) |
Jul 30, 2009 | 31.48 | 31.93 | 29.69 | 30.11 | 160,949 | -0.84(-2.71%) |
Jul 29, 2009 | 30.25 | 31.20 | 30.00 | 30.94 | 131,706 | +0.55(+1.81%) |
Jul 28, 2009 | 30.65 | 30.78 | 29.56 | 30.39 | 187,636 | -0.42(-1.37%) |
Jul 27, 2009 | 31.46 | 32.03 | 30.03 | 30.82 | 211,800 | -0.94(-2.96%) |
Jul 24, 2009 | 31.49 | 32.33 | 30.30 | 31.75 | 232,806 | +0.24(+0.77%) |
Jul 23, 2009 | 28.99 | 31.70 | 28.54 | 31.51 | 775,490 | +4.08(+14.88%) |
Jul 22, 2009 | 26.79 | 27.43 | 26.18 | 27.43 | 188,244 | +0.41(+1.52%) |
Jul 21, 2009 | 27.38 | 27.39 | 26.91 | 27.02 | 110,163 | +0.01(+0.02%) |
Jul 20, 2009 | 26.92 | 27.14 | 26.59 | 27.01 | 139,113 | +0.90(+3.45%) |
Jul 17, 2009 | 27.06 | 27.06 | 26.00 | 26.11 | 106,093 | -0.82(-3.03%) |
Jul 16, 2009 | 26.43 | 27.11 | 26.06 | 26.93 | 76,668 | +0.50(+1.89%) |
Jul 15, 2009 | 25.52 | 26.44 | 25.48 | 26.43 | 126,638 | +1.39(+5.55%) |
Jul 14, 2009 | 25.83 | 25.94 | 24.43 | 25.04 | 133,447 | -0.43(-1.68%) |
Jul 13, 2009 | 24.42 | 25.50 | 23.79 | 25.47 | 140,518 | +1.27(+5.23%) |
Jul 10, 2009 | 24.25 | 24.67 | 23.65 | 24.20 | 80,878 | -0.03(-0.12%) |
Jul 09, 2009 | 23.76 | 24.69 | 23.54 | 24.23 | 111,469 | +0.56(+2.35%) |
Jul 08, 2009 | 24.70 | 24.97 | 22.49 | 23.67 | 383,702 | -1.02(-4.14%) |
Jul 07, 2009 | 26.13 | 26.37 | 24.69 | 24.70 | 156,723 | -1.29(-4.96%) |
Jul 06, 2009 | 26.53 | 26.82 | 25.30 | 25.99 | 152,591 | -0.37(-1.39%) |
Jul 02, 2009 | 27.81 | 27.81 | 26.02 | 26.35 | 200,054 | -1.48(-5.33%) |
Jul 01, 2009 | 27.57 | 27.84 | 27.01 | 27.84 | 123,131 | +0.51(+1.85%) |
Jun 30, 2009 | 27.65 | 27.65 | 26.92 | 27.33 | 114,744 | +0.09(+0.33%) |
Jun 29, 2009 | 27.50 | 27.83 | 26.79 | 27.24 | 265,064 | -0.07(-0.25%) |
Jun 26, 2009 | 26.43 | 27.48 | 25.76 | 27.31 | 324,046 | +1.12(+4.30%) |
Jun 25, 2009 | 25.89 | 26.22 | 25.53 | 26.18 | 91,190 | +0.56(+2.17%) |
Jun 24, 2009 | 26.28 | 26.57 | 25.37 | 25.63 | 163,245 | -0.02(-0.07%) |
Jun 23, 2009 | 25.21 | 25.83 | 24.25 | 25.64 | 196,997 | +0.71(+2.87%) |
Jun 22, 2009 | 26.77 | 26.94 | 24.76 | 24.93 | 235,188 | -1.81(-6.77%) |
Jun 19, 2009 | 25.69 | 26.93 | 24.83 | 26.74 | 364,421 | +1.93(+7.80%) |
Jun 18, 2009 | 25.46 | 25.46 | 24.53 | 24.80 | 154,730 | -0.56(-2.22%) |
Jun 17, 2009 | 24.15 | 25.58 | 23.43 | 25.37 | 196,021 | +1.29(+5.35%) |
Jun 16, 2009 | 23.80 | 24.65 | 23.57 | 24.08 | 160,196 | +0.92(+3.96%) |
Jun 15, 2009 | 23.90 | 23.90 | 22.52 | 23.16 | 132,597 | -0.80(-3.36%) |
Jun 12, 2009 | 24.35 | 24.55 | 23.11 | 23.97 | 101,193 | -0.35(-1.46%) |
Jun 11, 2009 | 24.35 | 24.91 | 23.98 | 24.32 | 73,332 | +0.10(+0.42%) |
Jun 10, 2009 | 25.53 | 25.53 | 23.83 | 24.22 | 141,512 | -1.02(-4.03%) |
Jun 09, 2009 | 24.18 | 25.48 | 24.18 | 25.24 | 169,872 | +1.25(+5.20%) |
Jun 08, 2009 | 23.34 | 24.54 | 23.11 | 23.99 | 128,421 | -0.46(-1.86%) |
Jun 05, 2009 | 24.34 | 24.70 | 23.39 | 24.44 | 169,106 | +0.30(+1.26%) |
Jun 04, 2009 | 23.34 | 24.19 | 22.64 | 24.14 | 90,002 | +0.85(+3.65%) |
Jun 03, 2009 | 23.57 | 23.89 | 22.67 | 23.29 | 112,415 | -0.64(-2.66%) |
Jun 02, 2009 | 23.82 | 24.28 | 23.27 | 23.93 | 132,111 | +0.29(+1.24%) |