Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 25.07 | 25.38 | 25.07 | 25.38 | 157,705 | +0.09(+0.34%) |
Aug 28, 2009 | 25.38 | 25.38 | 25.04 | 25.29 | 127,951 | +0.05(+0.18%) |
Aug 27, 2009 | 25.20 | 25.30 | 24.94 | 25.25 | 91,532 | +0.08(+0.31%) |
Aug 26, 2009 | 25.14 | 25.25 | 25.02 | 25.17 | 71,481 | +0.03(+0.10%) |
Aug 25, 2009 | 25.05 | 25.24 | 24.79 | 25.14 | 113,122 | +0.17(+0.68%) |
Aug 24, 2009 | 25.25 | 25.35 | 24.90 | 24.97 | 156,689 | -0.14(-0.55%) |
Aug 21, 2009 | 24.87 | 25.16 | 24.80 | 25.11 | 202,557 | +0.33(+1.35%) |
Aug 20, 2009 | 25.03 | 25.03 | 24.61 | 24.77 | 170,183 | +0.02(+0.08%) |
Aug 19, 2009 | 24.33 | 24.77 | 24.32 | 24.75 | 77,891 | +0.21(+0.86%) |
Aug 18, 2009 | 24.51 | 24.63 | 24.35 | 24.54 | 114,714 | +0.09(+0.35%) |
Aug 17, 2009 | 24.29 | 24.81 | 24.29 | 24.46 | 152,983 | -0.32(-1.27%) |
Aug 14, 2009 | 24.91 | 24.93 | 24.55 | 24.77 | 101,489 | -0.19(-0.76%) |
Aug 13, 2009 | 24.74 | 25.00 | 24.52 | 24.96 | 195,330 | +0.41(+1.68%) |
Aug 12, 2009 | 24.39 | 24.61 | 24.03 | 24.55 | 250,444 | +0.28(+1.14%) |
Aug 11, 2009 | 24.54 | 24.62 | 24.20 | 24.28 | 242,707 | -0.40(-1.62%) |
Aug 10, 2009 | 24.56 | 24.77 | 24.36 | 24.68 | 270,864 | -0.12(-0.50%) |
Aug 07, 2009 | 24.86 | 24.86 | 24.36 | 24.80 | 269,945 | +0.05(+0.19%) |
Aug 06, 2009 | 25.29 | 25.33 | 24.70 | 24.75 | 260,318 | -0.19(-0.76%) |
Aug 05, 2009 | 24.94 | 25.22 | 24.69 | 24.94 | 292,029 | -0.11(-0.42%) |
Aug 04, 2009 | 24.80 | 25.23 | 24.79 | 25.05 | 233,884 | +0.28(+1.14%) |
Aug 03, 2009 | 24.82 | 24.87 | 24.51 | 24.77 | 279,632 | +0.19(+0.77%) |
Jul 31, 2009 | 24.39 | 24.85 | 24.30 | 24.58 | 229,851 | +0.25(+1.03%) |
Jul 30, 2009 | 24.52 | 24.66 | 24.26 | 24.33 | 320,138 | -0.05(-0.22%) |
Jul 29, 2009 | 24.45 | 24.75 | 24.30 | 24.38 | 289,125 | -0.20(-0.83%) |
Jul 28, 2009 | 23.90 | 24.68 | 23.79 | 24.58 | 428,965 | +0.32(+1.30%) |
Jul 27, 2009 | 23.99 | 24.31 | 23.97 | 24.27 | 179,256 | +0.26(+1.09%) |
Jul 24, 2009 | 23.85 | 24.20 | 23.78 | 24.01 | 121,984 | +0.03(+0.11%) |
Jul 23, 2009 | 23.88 | 24.08 | 23.80 | 23.98 | 303,293 | +0.03(+0.11%) |
Jul 22, 2009 | 23.70 | 24.18 | 23.66 | 23.95 | 108,035 | +0.00(+0.00%) |
Jul 21, 2009 | 23.76 | 24.14 | 23.44 | 23.95 | 154,937 | +0.42(+1.78%) |
Jul 20, 2009 | 23.93 | 23.93 | 23.37 | 23.53 | 147,347 | -0.16(-0.66%) |
Jul 17, 2009 | 23.64 | 23.92 | 23.32 | 23.69 | 160,192 | +0.03(+0.14%) |
Jul 16, 2009 | 23.82 | 23.91 | 23.33 | 23.66 | 183,209 | -0.20(-0.83%) |
Jul 15, 2009 | 23.79 | 23.94 | 23.44 | 23.86 | 313,804 | +0.24(+1.00%) |
Jul 14, 2009 | 23.63 | 23.69 | 23.30 | 23.62 | 122,552 | +0.01(+0.03%) |
Jul 13, 2009 | 23.44 | 23.62 | 22.75 | 23.61 | 343,512 | +0.58(+2.54%) |
Jul 10, 2009 | 23.23 | 23.23 | 22.81 | 23.03 | 80,868 | -0.20(-0.85%) |
Jul 09, 2009 | 23.34 | 23.44 | 22.96 | 23.23 | 97,023 | +0.11(+0.48%) |
Jul 08, 2009 | 23.04 | 23.41 | 22.86 | 23.11 | 210,135 | +0.07(+0.28%) |
Jul 07, 2009 | 23.56 | 23.57 | 22.79 | 23.05 | 153,354 | -0.22(-0.96%) |
Jul 06, 2009 | 22.64 | 23.36 | 22.64 | 23.27 | 181,107 | +0.30(+1.29%) |
Jul 02, 2009 | 23.48 | 23.48 | 22.98 | 22.98 | 209,755 | -0.46(-1.96%) |
Jul 01, 2009 | 23.30 | 23.53 | 23.17 | 23.44 | 120,396 | -0.03(-0.14%) |
Jun 30, 2009 | 23.43 | 23.49 | 23.17 | 23.47 | 102,853 | +0.01(+0.03%) |
Jun 29, 2009 | 23.08 | 23.46 | 23.08 | 23.46 | 149,145 | +0.32(+1.39%) |
Jun 26, 2009 | 22.58 | 23.30 | 22.51 | 23.14 | 1,090,529 | +0.26(+1.15%) |
Jun 25, 2009 | 22.58 | 23.05 | 22.23 | 22.88 | 186,971 | +0.12(+0.55%) |
Jun 24, 2009 | 22.79 | 23.01 | 22.58 | 22.75 | 111,260 | +0.02(+0.09%) |
Jun 23, 2009 | 22.94 | 23.13 | 22.64 | 22.73 | 165,897 | -0.06(-0.26%) |
Jun 22, 2009 | 23.21 | 23.42 | 22.79 | 22.79 | 272,074 | -0.65(-2.77%) |
Jun 19, 2009 | 23.40 | 23.44 | 22.99 | 23.44 | 196,185 | +0.25(+1.07%) |
Jun 18, 2009 | 22.77 | 23.30 | 22.77 | 23.19 | 191,982 | +0.32(+1.41%) |
Jun 17, 2009 | 22.83 | 23.31 | 22.83 | 22.87 | 160,320 | +0.05(+0.23%) |
Jun 16, 2009 | 23.61 | 23.61 | 22.79 | 22.82 | 112,032 | -0.30(-1.28%) |
Jun 15, 2009 | 23.59 | 23.78 | 23.10 | 23.11 | 214,834 | -0.68(-2.87%) |
Jun 12, 2009 | 23.57 | 23.90 | 23.57 | 23.80 | 62,210 | -0.02(-0.08%) |
Jun 11, 2009 | 23.93 | 23.93 | 23.62 | 23.82 | 105,782 | +0.06(+0.25%) |
Jun 10, 2009 | 23.87 | 24.17 | 23.70 | 23.76 | 170,279 | -0.05(-0.22%) |
Jun 09, 2009 | 24.09 | 24.20 | 23.63 | 23.81 | 118,207 | -0.09(-0.36%) |
Jun 08, 2009 | 23.82 | 24.01 | 23.65 | 23.89 | 118,395 | -0.04(-0.16%) |
Jun 05, 2009 | 24.24 | 24.28 | 23.67 | 23.93 | 240,084 | +0.03(+0.11%) |
Jun 04, 2009 | 23.73 | 23.95 | 23.22 | 23.91 | 417,686 | +0.33(+1.39%) |
Jun 03, 2009 | 23.80 | 24.02 | 23.51 | 23.58 | 353,347 | -0.28(-1.18%) |
Jun 02, 2009 | 23.32 | 24.07 | 23.32 | 23.86 | 429,698 | +0.32(+1.34%) |