Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 27.94 | 28.23 | 27.60 | 28.17 | 211,388 | +0.12(+0.43%) |
Aug 28, 2009 | 28.34 | 28.34 | 27.86 | 28.05 | 358,640 | +0.20(+0.72%) |
Aug 27, 2009 | 27.45 | 28.00 | 27.26 | 27.85 | 434,531 | +0.43(+1.57%) |
Aug 26, 2009 | 27.60 | 27.60 | 27.19 | 27.42 | 167,557 | +0.02(+0.07%) |
Aug 25, 2009 | 27.70 | 27.70 | 26.77 | 27.40 | 196,925 | +0.33(+1.22%) |
Aug 24, 2009 | 28.20 | 28.20 | 26.88 | 27.07 | 184,954 | -0.93(-3.32%) |
Aug 21, 2009 | 27.49 | 28.41 | 27.49 | 28.00 | 443,802 | +0.79(+2.90%) |
Aug 20, 2009 | 26.10 | 27.28 | 26.10 | 27.21 | 408,939 | +1.05(+4.01%) |
Aug 19, 2009 | 25.66 | 26.25 | 25.66 | 26.16 | 211,754 | +0.20(+0.77%) |
Aug 18, 2009 | 25.80 | 26.32 | 25.75 | 25.96 | 221,404 | +0.16(+0.62%) |
Aug 17, 2009 | 26.19 | 26.23 | 25.70 | 25.80 | 148,957 | -0.59(-2.24%) |
Aug 14, 2009 | 26.65 | 26.75 | 26.39 | 26.39 | 162,581 | -0.11(-0.42%) |
Aug 13, 2009 | 26.66 | 26.83 | 26.42 | 26.50 | 142,107 | -0.02(-0.08%) |
Aug 12, 2009 | 26.68 | 26.93 | 26.12 | 26.52 | 163,075 | -0.16(-0.60%) |
Aug 11, 2009 | 26.45 | 27.02 | 26.05 | 26.68 | 290,860 | +0.67(+2.58%) |
Aug 10, 2009 | 26.15 | 26.59 | 25.75 | 26.01 | 255,107 | -0.32(-1.22%) |
Aug 07, 2009 | 27.00 | 27.00 | 26.12 | 26.33 | 299,092 | -0.67(-2.48%) |
Aug 06, 2009 | 27.02 | 27.25 | 26.51 | 27.00 | 223,164 | +0.00(+0.00%) |
Aug 05, 2009 | 27.30 | 27.30 | 26.71 | 27.00 | 186,771 | -0.30(-1.10%) |
Aug 04, 2009 | 27.30 | 27.50 | 27.04 | 27.30 | 292,865 | +0.40(+1.49%) |
Jul 31, 2009 | 26.50 | 27.77 | 26.37 | 26.90 | 393,011 | +0.64(+2.44%) |
Jul 30, 2009 | 26.34 | 26.34 | 25.75 | 26.26 | 325,453 | +0.48(+1.86%) |
Jul 29, 2009 | 26.08 | 26.20 | 25.64 | 25.78 | 265,810 | -0.45(-1.72%) |
Jul 28, 2009 | 26.50 | 26.50 | 25.64 | 26.23 | 471,255 | -0.32(-1.21%) |
Jul 27, 2009 | 27.00 | 27.10 | 26.53 | 26.55 | 372,892 | -0.45(-1.67%) |
Jul 24, 2009 | 27.25 | 27.25 | 26.61 | 27.00 | 134,140 | -0.20(-0.74%) |
Jul 23, 2009 | 27.17 | 27.69 | 27.00 | 27.20 | 539,161 | +0.20(+0.74%) |
Jul 22, 2009 | 26.95 | 27.51 | 26.90 | 27.00 | 397,545 | -0.29(-1.06%) |
Jul 21, 2009 | 27.72 | 28.27 | 26.76 | 27.29 | 780,385 | -0.59(-2.12%) |
Jul 20, 2009 | 28.01 | 28.44 | 27.25 | 27.88 | 268,117 | +0.68(+2.50%) |
Jul 17, 2009 | 27.40 | 27.40 | 26.84 | 27.20 | 297,689 | +0.06(+0.22%) |
Jul 16, 2009 | 27.28 | 27.29 | 26.61 | 27.14 | 180,906 | +0.13(+0.48%) |
Jul 15, 2009 | 26.50 | 27.50 | 26.50 | 27.01 | 307,574 | +1.18(+4.57%) |
Jul 14, 2009 | 25.52 | 25.90 | 25.51 | 25.83 | 145,610 | +0.39(+1.53%) |
Jul 13, 2009 | 25.59 | 25.67 | 25.24 | 25.44 | 332,244 | +0.04(+0.16%) |
Jul 10, 2009 | 25.60 | 25.75 | 25.17 | 25.40 | 140,105 | -0.20(-0.78%) |
Jul 09, 2009 | 25.49 | 25.80 | 25.00 | 25.60 | 238,115 | +0.56(+2.24%) |
Jul 08, 2009 | 26.16 | 26.58 | 24.64 | 25.04 | 593,316 | -1.48(-5.58%) |
Jul 07, 2009 | 27.50 | 27.60 | 26.42 | 26.52 | 400,447 | -0.94(-3.42%) |
Jul 06, 2009 | 27.88 | 27.88 | 27.25 | 27.46 | 274,875 | -0.84(-2.97%) |
Jul 03, 2009 | 28.01 | 28.35 | 27.91 | 28.30 | 40,824 | +0.18(+0.64%) |
Jul 02, 2009 | 28.11 | 29.15 | 27.25 | 28.12 | 306,628 | +0.16(+0.57%) |
Jun 30, 2009 | 28.39 | 28.47 | 27.72 | 27.96 | 454,675 | -0.26(-0.92%) |
Jun 29, 2009 | 28.50 | 28.50 | 27.98 | 28.22 | 250,090 | -0.03(-0.11%) |
Jun 26, 2009 | 28.31 | 28.68 | 27.64 | 28.25 | 328,941 | -0.01(-0.04%) |
Jun 25, 2009 | 27.40 | 28.70 | 28.04 | 28.26 | 673,961 | +0.91(+3.33%) |
Jun 24, 2009 | 27.68 | 27.74 | 27.00 | 27.35 | 326,704 | +0.26(+0.96%) |
Jun 23, 2009 | 26.50 | 27.12 | 26.09 | 27.09 | 1,034,531 | +0.63(+2.38%) |
Jun 22, 2009 | 27.75 | 27.75 | 26.37 | 26.46 | 589,679 | -1.30(-4.68%) |
Jun 19, 2009 | 27.51 | 27.80 | 27.34 | 27.76 | 849,235 | -0.29(-1.03%) |
Jun 18, 2009 | 29.25 | 29.30 | 27.27 | 28.05 | 763,672 | -1.36(-4.62%) |
Jun 17, 2009 | 29.55 | 29.99 | 28.89 | 29.41 | 702,917 | -0.64(-2.13%) |
Jun 16, 2009 | 30.50 | 31.03 | 29.68 | 30.05 | 907,219 | -0.70(-2.28%) |
Jun 15, 2009 | 30.04 | 30.85 | 30.01 | 30.75 | 703,035 | +0.44(+1.45%) |
Jun 12, 2009 | 30.25 | 30.49 | 30.01 | 30.31 | 374,674 | -0.43(-1.40%) |
Jun 11, 2009 | 29.96 | 31.06 | 29.96 | 30.74 | 358,393 | +0.28(+0.92%) |
Jun 10, 2009 | 30.99 | 30.99 | 30.15 | 30.46 | 337,841 | +0.30(+0.99%) |
Jun 09, 2009 | 30.60 | 30.60 | 30.00 | 30.16 | 303,413 | -0.13(-0.43%) |
Jun 08, 2009 | 29.94 | 30.36 | 29.77 | 30.29 | 539,090 | +0.29(+0.97%) |
Jun 05, 2009 | 29.56 | 30.63 | 29.50 | 30.00 | 564,086 | -0.15(-0.50%) |
Jun 04, 2009 | 30.00 | 30.21 | 29.81 | 30.15 | 1,007,495 | +0.36(+1.21%) |
Jun 03, 2009 | 30.55 | 30.64 | 29.18 | 29.79 | 529,777 | -1.12(-3.62%) |
Jun 02, 2009 | 30.18 | 31.49 | 30.18 | 30.91 | 632,019 | +0.83(+2.76%) |