Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 29.02 | 29.07 | 27.93 | 28.28 | 168,807 | -1.45(-4.87%) |
Aug 28, 2009 | 29.97 | 30.40 | 29.30 | 29.73 | 124,952 | -0.24(-0.80%) |
Aug 27, 2009 | 29.19 | 29.99 | 29.04 | 29.97 | 81,464 | +0.84(+2.87%) |
Aug 26, 2009 | 29.62 | 29.71 | 28.92 | 29.13 | 131,136 | -0.64(-2.15%) |
Aug 25, 2009 | 29.81 | 30.06 | 29.54 | 29.77 | 34,026 | -0.04(-0.13%) |
Aug 24, 2009 | 30.18 | 30.58 | 29.57 | 29.81 | 155,342 | -0.18(-0.59%) |
Aug 21, 2009 | 29.68 | 30.18 | 29.45 | 29.99 | 78,570 | +0.43(+1.44%) |
Aug 20, 2009 | 29.40 | 29.87 | 29.35 | 29.56 | 146,059 | +0.35(+1.19%) |
Aug 19, 2009 | 28.64 | 29.24 | 28.55 | 29.21 | 71,138 | +0.48(+1.66%) |
Aug 18, 2009 | 28.97 | 29.11 | 28.55 | 28.74 | 97,052 | -0.23(-0.81%) |
Aug 17, 2009 | 29.19 | 29.19 | 28.81 | 28.97 | 44,493 | -0.75(-2.54%) |
Aug 14, 2009 | 30.17 | 30.17 | 29.45 | 29.73 | 67,042 | -0.18(-0.62%) |
Aug 13, 2009 | 29.78 | 29.96 | 28.97 | 29.91 | 62,867 | +0.39(+1.33%) |
Aug 12, 2009 | 29.50 | 29.82 | 29.36 | 29.52 | 141,324 | -0.13(-0.45%) |
Aug 11, 2009 | 30.61 | 30.65 | 29.39 | 29.65 | 148,283 | -1.43(-4.59%) |
Aug 10, 2009 | 30.95 | 31.08 | 30.80 | 31.08 | 73,390 | +0.06(+0.18%) |
Aug 07, 2009 | 31.40 | 31.50 | 30.46 | 31.02 | 116,017 | -0.02(-0.06%) |
Aug 06, 2009 | 31.35 | 31.35 | 30.99 | 31.04 | 84,771 | -0.04(-0.14%) |
Aug 05, 2009 | 31.59 | 31.59 | 30.83 | 31.08 | 91,450 | -0.27(-0.85%) |
Aug 04, 2009 | 31.12 | 32.75 | 30.93 | 31.35 | 197,807 | +0.27(+0.86%) |
Aug 03, 2009 | 29.85 | 31.40 | 29.82 | 31.08 | 255,462 | +1.78(+6.06%) |
Jul 31, 2009 | 29.03 | 29.68 | 28.97 | 29.31 | 103,473 | +0.28(+0.96%) |
Jul 30, 2009 | 28.51 | 29.30 | 28.36 | 29.03 | 80,690 | +0.78(+2.76%) |
Jul 29, 2009 | 28.16 | 28.78 | 27.87 | 28.25 | 78,959 | -0.39(-1.35%) |
Jul 28, 2009 | 28.86 | 29.30 | 28.39 | 28.64 | 74,809 | -0.15(-0.53%) |
Jul 27, 2009 | 28.36 | 28.83 | 28.00 | 28.79 | 63,218 | +0.62(+2.21%) |
Jul 24, 2009 | 27.56 | 28.29 | 27.56 | 28.17 | 740 | +0.30(+1.07%) |
Jul 23, 2009 | 27.65 | 28.37 | 27.53 | 27.87 | 205,359 | +0.38(+1.38%) |
Jul 22, 2009 | 26.83 | 27.91 | 26.56 | 27.49 | 201,946 | +0.86(+3.24%) |
Jul 21, 2009 | 26.93 | 27.09 | 26.47 | 26.63 | 153,356 | -0.23(-0.85%) |
Jul 20, 2009 | 27.13 | 27.13 | 26.52 | 26.85 | 154,007 | -0.05(-0.19%) |
Jul 17, 2009 | 26.58 | 27.59 | 26.54 | 26.90 | 220,528 | +0.22(+0.83%) |
Jul 16, 2009 | 26.07 | 26.74 | 25.79 | 26.68 | 135,564 | +0.59(+2.26%) |
Jul 15, 2009 | 25.06 | 26.29 | 24.94 | 26.09 | 300,290 | +1.31(+5.30%) |
Jul 14, 2009 | 24.77 | 24.99 | 24.65 | 24.78 | 114,756 | +0.02(+0.08%) |
Jul 13, 2009 | 24.96 | 25.37 | 24.59 | 24.76 | 233,454 | +0.00(+0.00%) |
Jul 10, 2009 | 24.58 | 24.86 | 24.36 | 24.76 | 90,184 | -0.04(-0.18%) |
Jul 09, 2009 | 25.52 | 25.53 | 24.55 | 24.80 | 71,245 | -0.46(-1.81%) |
Jul 08, 2009 | 25.20 | 25.65 | 24.78 | 25.26 | 201,317 | +0.06(+0.23%) |
Jul 07, 2009 | 25.69 | 25.95 | 25.15 | 25.20 | 140,337 | -0.62(-2.38%) |
Jul 06, 2009 | 25.38 | 26.30 | 25.33 | 25.82 | 149,341 | +0.30(+1.17%) |
Jul 02, 2009 | 25.81 | 25.98 | 25.32 | 25.52 | 87,697 | -0.53(-2.02%) |
Jul 01, 2009 | 25.82 | 26.23 | 25.69 | 26.05 | 58,314 | +0.60(+2.34%) |
Jun 30, 2009 | 25.45 | 25.69 | 25.21 | 25.45 | 98,969 | +0.00(+0.00%) |
Jun 29, 2009 | 25.08 | 25.52 | 24.78 | 25.45 | 141,555 | +0.36(+1.44%) |
Jun 26, 2009 | 25.01 | 25.21 | 24.84 | 25.09 | 105,847 | -0.13(-0.50%) |
Jun 25, 2009 | 24.84 | 25.46 | 24.67 | 25.22 | 93,747 | +0.69(+2.82%) |
Jun 24, 2009 | 25.65 | 25.83 | 24.43 | 24.53 | 138,658 | -0.86(-3.40%) |
Jun 23, 2009 | 24.96 | 25.56 | 24.73 | 25.39 | 91,893 | +0.63(+2.56%) |
Jun 22, 2009 | 25.59 | 25.60 | 24.72 | 24.75 | 141,705 | -0.78(-3.06%) |
Jun 19, 2009 | 25.44 | 25.71 | 25.37 | 25.53 | 322,461 | +0.43(+1.72%) |
Jun 18, 2009 | 24.92 | 25.56 | 24.91 | 25.10 | 156,518 | +0.53(+2.17%) |
Jun 17, 2009 | 24.54 | 24.70 | 24.19 | 24.57 | 128,365 | +0.07(+0.28%) |
Jun 16, 2009 | 25.64 | 25.68 | 24.34 | 24.50 | 170,549 | -1.26(-4.90%) |
Jun 15, 2009 | 25.83 | 25.92 | 25.38 | 25.76 | 180,127 | -0.17(-0.66%) |
Jun 12, 2009 | 25.86 | 26.00 | 25.47 | 25.93 | 167,948 | -0.03(-0.12%) |
Jun 11, 2009 | 25.96 | 26.25 | 25.93 | 25.97 | 109,972 | -0.22(-0.82%) |
Jun 10, 2009 | 26.36 | 26.43 | 25.97 | 26.18 | 81,519 | +0.17(+0.66%) |
Jun 09, 2009 | 25.86 | 26.32 | 25.83 | 26.01 | 146,513 | -0.03(-0.12%) |
Jun 08, 2009 | 26.32 | 26.32 | 25.91 | 26.04 | 132,944 | -0.46(-1.72%) |
Jun 05, 2009 | 27.15 | 27.23 | 26.36 | 26.50 | 192,718 | -0.32(-1.21%) |
Jun 04, 2009 | 26.94 | 27.03 | 26.64 | 26.82 | 136,716 | -0.04(-0.14%) |
Jun 03, 2009 | 27.04 | 27.21 | 26.61 | 26.86 | 163,509 | -0.48(-1.74%) |
Jun 02, 2009 | 26.52 | 28.04 | 26.38 | 27.34 | 165,776 | +1.00(+3.81%) |