Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 26.20 | 26.80 | 25.99 | 26.62 | 387,367 | -0.29(-1.06%) |
Aug 28, 2009 | 26.98 | 27.12 | 26.53 | 26.91 | 159,746 | +0.17(+0.64%) |
Aug 27, 2009 | 27.05 | 27.05 | 26.41 | 26.74 | 119,169 | -0.70(-2.56%) |
Aug 26, 2009 | 28.10 | 28.17 | 27.20 | 27.44 | 156,028 | -0.87(-3.09%) |
Aug 25, 2009 | 27.93 | 28.40 | 27.85 | 28.31 | 245,078 | +0.84(+3.04%) |
Aug 24, 2009 | 27.80 | 27.96 | 27.34 | 27.48 | 271,729 | +0.13(+0.49%) |
Aug 21, 2009 | 27.05 | 27.48 | 27.03 | 27.34 | 89,153 | +0.40(+1.48%) |
Aug 20, 2009 | 27.11 | 27.54 | 26.75 | 26.95 | 147,333 | -0.11(-0.42%) |
Aug 19, 2009 | 26.60 | 27.21 | 26.52 | 27.06 | 290,740 | +1.24(+4.78%) |
Aug 18, 2009 | 25.61 | 25.95 | 25.36 | 25.82 | 175,361 | +0.18(+0.70%) |
Aug 17, 2009 | 25.63 | 25.99 | 25.27 | 25.64 | 218,250 | -0.37(-1.42%) |
Aug 14, 2009 | 25.23 | 26.29 | 25.23 | 26.01 | 451,031 | +0.79(+3.13%) |
Aug 13, 2009 | 24.80 | 25.30 | 24.47 | 25.23 | 318,111 | +0.76(+3.11%) |
Aug 12, 2009 | 24.42 | 24.79 | 24.27 | 24.47 | 191,985 | +0.40(+1.66%) |
Aug 11, 2009 | 24.00 | 24.22 | 23.38 | 24.07 | 132,474 | -0.25(-1.02%) |
Aug 10, 2009 | 24.38 | 24.52 | 24.13 | 24.31 | 134,494 | -0.42(-1.69%) |
Aug 07, 2009 | 24.76 | 24.89 | 24.61 | 24.73 | 169,742 | +0.03(+0.12%) |
Aug 06, 2009 | 24.98 | 24.99 | 24.47 | 24.70 | 234,095 | -0.23(-0.91%) |
Aug 05, 2009 | 25.08 | 25.16 | 24.80 | 24.93 | 220,559 | -0.90(-3.49%) |
Aug 04, 2009 | 26.20 | 26.21 | 25.56 | 25.83 | 282,451 | -0.96(-3.58%) |
Aug 03, 2009 | 26.59 | 26.83 | 26.24 | 26.79 | 457,523 | +0.78(+2.99%) |
Jul 31, 2009 | 26.27 | 26.45 | 26.00 | 26.01 | 264,600 | -0.29(-1.12%) |
Jul 30, 2009 | 25.99 | 26.50 | 25.77 | 26.31 | 539,356 | +0.33(+1.28%) |
Jul 29, 2009 | 26.86 | 26.86 | 25.66 | 25.98 | 823,466 | +1.10(+4.43%) |
Jul 28, 2009 | 25.32 | 25.35 | 24.70 | 24.87 | 580,580 | -0.35(-1.39%) |
Jul 27, 2009 | 25.65 | 25.76 | 25.09 | 25.23 | 288,101 | -0.38(-1.48%) |
Jul 24, 2009 | 25.54 | 25.88 | 25.29 | 25.61 | 128,610 | -0.10(-0.37%) |
Jul 23, 2009 | 24.84 | 26.13 | 24.83 | 25.70 | 491,412 | +1.24(+5.09%) |
Jul 22, 2009 | 24.26 | 24.67 | 24.07 | 24.46 | 186,778 | +0.23(+0.94%) |
Jul 21, 2009 | 24.07 | 24.23 | 23.92 | 24.23 | 221,332 | +0.67(+2.82%) |
Jul 20, 2009 | 23.58 | 23.73 | 23.37 | 23.56 | 165,937 | +0.55(+2.39%) |
Jul 17, 2009 | 22.68 | 23.05 | 22.68 | 23.01 | 81,308 | +0.14(+0.62%) |
Jul 16, 2009 | 22.57 | 22.99 | 22.57 | 22.87 | 195,127 | +0.30(+1.35%) |
Jul 15, 2009 | 21.73 | 22.84 | 21.73 | 22.57 | 325,254 | +1.19(+5.56%) |
Jul 14, 2009 | 21.69 | 21.71 | 21.06 | 21.38 | 196,839 | -0.13(-0.62%) |
Jul 13, 2009 | 21.28 | 21.53 | 21.21 | 21.51 | 270,180 | +0.44(+2.07%) |
Jul 10, 2009 | 20.93 | 21.10 | 20.70 | 21.07 | 210,157 | +0.19(+0.91%) |
Jul 09, 2009 | 21.44 | 21.45 | 20.73 | 20.88 | 336,670 | -0.52(-2.44%) |
Jul 08, 2009 | 21.08 | 21.50 | 20.91 | 21.41 | 375,417 | +0.03(+0.13%) |
Jul 07, 2009 | 21.21 | 21.56 | 20.99 | 21.38 | 307,221 | -0.08(-0.35%) |
Jul 06, 2009 | 21.76 | 21.76 | 21.25 | 21.45 | 169,133 | -0.78(-3.53%) |
Jul 02, 2009 | 22.52 | 22.52 | 21.95 | 22.24 | 231,954 | -0.53(-2.32%) |
Jul 01, 2009 | 22.32 | 23.01 | 22.21 | 22.77 | 374,298 | +0.85(+3.86%) |
Jun 30, 2009 | 21.41 | 22.04 | 21.33 | 21.92 | 345,864 | +0.33(+1.54%) |
Jun 29, 2009 | 21.23 | 21.73 | 21.13 | 21.59 | 501,796 | +0.53(+2.53%) |
Jun 26, 2009 | 20.88 | 21.29 | 20.72 | 21.06 | 362,697 | +0.08(+0.36%) |
Jun 25, 2009 | 20.81 | 21.05 | 20.43 | 20.98 | 361,859 | +0.18(+0.87%) |
Jun 24, 2009 | 20.86 | 21.13 | 20.61 | 20.80 | 325,016 | -0.09(-0.41%) |
Jun 23, 2009 | 20.90 | 21.27 | 20.65 | 20.88 | 209,478 | +0.13(+0.64%) |
Jun 22, 2009 | 21.26 | 21.30 | 20.73 | 20.75 | 286,572 | -0.91(-4.21%) |
Jun 19, 2009 | 21.44 | 22.01 | 21.44 | 21.66 | 402,180 | +0.10(+0.44%) |
Jun 18, 2009 | 21.00 | 21.79 | 20.92 | 21.57 | 331,272 | +0.73(+3.51%) |
Jun 17, 2009 | 20.90 | 21.07 | 20.65 | 20.84 | 343,168 | +0.04(+0.18%) |
Jun 16, 2009 | 21.51 | 21.66 | 20.78 | 20.80 | 432,390 | -0.61(-2.84%) |
Jun 15, 2009 | 21.82 | 21.82 | 21.28 | 21.41 | 245,317 | -0.90(-4.05%) |
Jun 12, 2009 | 21.93 | 22.36 | 21.76 | 22.31 | 226,901 | +0.08(+0.34%) |
Jun 11, 2009 | 22.18 | 22.55 | 21.96 | 22.23 | 119,044 | -0.05(-0.21%) |
Jun 10, 2009 | 22.21 | 22.38 | 21.96 | 22.28 | 144,496 | -0.22(-0.97%) |
Jun 09, 2009 | 22.42 | 22.65 | 21.92 | 22.50 | 194,589 | +0.74(+3.41%) |
Jun 08, 2009 | 21.46 | 22.05 | 21.28 | 21.76 | 113,844 | -0.29(-1.29%) |
Jun 05, 2009 | 22.23 | 22.34 | 21.85 | 22.04 | 195,407 | -0.14(-0.64%) |
Jun 04, 2009 | 22.03 | 22.64 | 21.85 | 22.19 | 363,927 | +0.09(+0.39%) |
Jun 03, 2009 | 22.36 | 22.60 | 22.01 | 22.10 | 206,281 | -0.71(-3.12%) |
Jun 02, 2009 | 22.50 | 23.04 | 22.46 | 22.81 | 208,282 | +0.03(+0.13%) |