Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 22.12 | 22.30 | 21.38 | 21.74 | 286,573 | -0.64(-2.84%) |
Aug 28, 2009 | 23.08 | 23.09 | 22.23 | 22.37 | 182,026 | -0.57(-2.51%) |
Aug 27, 2009 | 23.41 | 23.41 | 22.74 | 22.95 | 117,858 | -0.36(-1.55%) |
Aug 26, 2009 | 23.28 | 23.71 | 23.00 | 23.31 | 140,825 | +0.02(+0.07%) |
Aug 25, 2009 | 23.27 | 23.68 | 23.00 | 23.29 | 133,848 | +0.09(+0.37%) |
Aug 24, 2009 | 23.12 | 24.07 | 22.77 | 23.21 | 213,120 | +0.08(+0.33%) |
Aug 21, 2009 | 23.03 | 23.33 | 22.88 | 23.13 | 389,865 | +0.27(+1.16%) |
Aug 20, 2009 | 22.74 | 23.11 | 22.68 | 22.86 | 344,787 | +0.15(+0.64%) |
Aug 19, 2009 | 22.89 | 23.13 | 22.31 | 22.72 | 199,593 | -0.35(-1.53%) |
Aug 18, 2009 | 22.73 | 23.30 | 22.47 | 23.07 | 175,476 | +0.55(+2.44%) |
Aug 17, 2009 | 23.50 | 23.85 | 22.49 | 22.52 | 251,112 | -1.51(-6.29%) |
Aug 14, 2009 | 24.85 | 24.92 | 23.43 | 24.03 | 246,078 | -0.93(-3.71%) |
Aug 13, 2009 | 24.98 | 25.34 | 24.42 | 24.96 | 117,184 | +0.21(+0.83%) |
Aug 12, 2009 | 24.55 | 25.22 | 24.33 | 24.75 | 197,736 | +0.30(+1.23%) |
Aug 11, 2009 | 24.89 | 25.33 | 24.40 | 24.45 | 252,543 | -0.55(-2.20%) |
Aug 10, 2009 | 25.22 | 25.48 | 24.79 | 25.00 | 164,750 | -0.14(-0.55%) |
Aug 07, 2009 | 24.55 | 25.70 | 24.55 | 25.14 | 167,142 | +0.93(+3.83%) |
Aug 06, 2009 | 24.61 | 24.84 | 24.18 | 24.21 | 136,819 | -0.34(-1.40%) |
Aug 05, 2009 | 25.22 | 25.29 | 24.20 | 24.55 | 212,739 | -0.66(-2.62%) |
Aug 04, 2009 | 24.42 | 25.70 | 24.31 | 25.21 | 332,263 | +0.70(+2.87%) |
Aug 03, 2009 | 23.56 | 24.53 | 23.30 | 24.51 | 284,134 | +1.29(+5.54%) |
Jul 31, 2009 | 22.55 | 23.64 | 22.55 | 23.22 | 303,549 | +0.45(+1.96%) |
Jul 30, 2009 | 22.65 | 23.25 | 22.57 | 22.78 | 205,207 | +0.45(+2.00%) |
Jul 29, 2009 | 22.24 | 22.68 | 21.96 | 22.33 | 390,989 | -0.06(-0.27%) |
Jul 28, 2009 | 22.37 | 22.75 | 22.18 | 22.39 | 186,522 | -0.07(-0.31%) |
Jul 27, 2009 | 22.18 | 22.50 | 22.04 | 22.46 | 316,433 | -0.15(-0.65%) |
Jul 24, 2009 | 22.35 | 22.62 | 21.67 | 22.61 | 208,428 | +0.06(+0.27%) |
Jul 23, 2009 | 20.86 | 22.69 | 20.80 | 22.55 | 566,201 | +1.60(+7.66%) |
Jul 22, 2009 | 21.65 | 21.98 | 20.82 | 20.94 | 536,914 | -1.02(-4.65%) |
Jul 21, 2009 | 22.03 | 22.72 | 21.49 | 21.96 | 567,821 | +0.12(+0.55%) |
Jul 20, 2009 | 20.30 | 22.09 | 20.17 | 21.84 | 1,034,331 | -0.24(-1.09%) |
Jul 17, 2009 | 22.54 | 22.70 | 22.01 | 22.08 | 443,277 | -0.39(-1.76%) |
Jul 16, 2009 | 21.58 | 22.63 | 21.44 | 22.48 | 270,690 | +0.70(+3.19%) |
Jul 15, 2009 | 21.64 | 22.33 | 21.58 | 21.78 | 348,608 | +0.55(+2.59%) |
Jul 14, 2009 | 21.52 | 21.67 | 20.95 | 21.23 | 273,463 | -0.34(-1.59%) |
Jul 13, 2009 | 21.44 | 21.92 | 20.51 | 21.58 | 251,280 | +0.80(+3.84%) |
Jul 10, 2009 | 20.27 | 21.17 | 20.27 | 20.78 | 362,770 | +0.47(+2.32%) |
Jul 09, 2009 | 20.73 | 21.50 | 20.21 | 20.31 | 376,525 | -0.15(-0.76%) |
Jul 08, 2009 | 21.03 | 21.17 | 19.61 | 20.46 | 788,505 | -0.47(-2.25%) |
Jul 07, 2009 | 21.64 | 22.15 | 20.89 | 20.93 | 1,213,007 | -2.09(-9.06%) |
Jul 06, 2009 | 23.92 | 24.01 | 22.97 | 23.02 | 301,539 | -1.00(-4.15%) |
Jul 02, 2009 | 24.51 | 24.97 | 23.44 | 24.01 | 375,600 | -0.95(-3.82%) |
Jul 01, 2009 | 25.70 | 26.03 | 24.86 | 24.97 | 292,540 | -0.52(-2.02%) |
Jun 30, 2009 | 26.00 | 26.05 | 25.28 | 25.48 | 306,717 | -0.43(-1.66%) |
Jun 29, 2009 | 25.94 | 26.24 | 25.67 | 25.91 | 161,142 | -0.03(-0.13%) |
Jun 26, 2009 | 25.13 | 26.24 | 25.06 | 25.94 | 1,002,464 | +0.77(+3.07%) |
Jun 25, 2009 | 24.73 | 25.19 | 24.21 | 25.17 | 175,516 | +0.63(+2.55%) |
Jun 24, 2009 | 24.55 | 25.27 | 24.25 | 24.55 | 152,940 | +0.32(+1.31%) |
Jun 23, 2009 | 24.29 | 24.55 | 23.97 | 24.23 | 220,722 | +0.09(+0.36%) |
Jun 22, 2009 | 25.03 | 25.25 | 23.97 | 24.14 | 274,273 | -1.23(-4.84%) |
Jun 19, 2009 | 25.49 | 25.75 | 25.10 | 25.37 | 317,138 | +0.38(+1.51%) |
Jun 18, 2009 | 24.76 | 25.16 | 24.18 | 24.99 | 287,295 | +0.12(+0.48%) |
Jun 17, 2009 | 24.69 | 25.15 | 23.90 | 24.87 | 213,078 | +0.12(+0.49%) |
Jun 16, 2009 | 25.58 | 25.94 | 24.47 | 24.75 | 205,343 | -0.75(-2.93%) |
Jun 15, 2009 | 26.24 | 26.24 | 25.02 | 25.50 | 241,999 | -1.04(-3.91%) |
Jun 12, 2009 | 26.45 | 26.60 | 25.94 | 26.54 | 161,546 | -0.23(-0.87%) |
Jun 11, 2009 | 27.09 | 27.09 | 26.48 | 26.77 | 228,461 | -0.60(-2.19%) |
Jun 10, 2009 | 27.80 | 28.00 | 26.42 | 27.37 | 246,126 | -0.25(-0.90%) |
Jun 09, 2009 | 27.69 | 28.04 | 27.46 | 27.62 | 144,835 | -0.02(-0.06%) |
Jun 08, 2009 | 27.30 | 28.53 | 27.07 | 27.63 | 275,748 | -0.94(-3.27%) |
Jun 05, 2009 | 28.62 | 28.90 | 27.81 | 28.57 | 283,429 | +0.09(+0.33%) |
Jun 04, 2009 | 27.71 | 28.59 | 27.52 | 28.48 | 327,995 | +1.03(+3.75%) |
Jun 03, 2009 | 27.82 | 27.92 | 26.82 | 27.45 | 252,158 | -0.56(-1.99%) |
Jun 02, 2009 | 27.54 | 28.09 | 27.03 | 28.00 | 446,731 | +0.24(+0.87%) |