Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 29.10 | 29.10 | 26.53 | 26.71 | 21,707 | -1.18(-4.23%) |
Aug 28, 2009 | 27.83 | 28.15 | 27.27 | 27.89 | 9,487 | +0.12(+0.42%) |
Aug 27, 2009 | 27.50 | 28.74 | 26.56 | 27.77 | 17,768 | +0.21(+0.75%) |
Aug 26, 2009 | 28.83 | 29.36 | 27.42 | 27.56 | 9,098 | -1.15(-4.00%) |
Aug 25, 2009 | 28.57 | 29.33 | 28.12 | 28.71 | 5,793 | +0.18(+0.62%) |
Aug 24, 2009 | 28.04 | 29.10 | 27.80 | 28.54 | 9,084 | +0.62(+2.22%) |
Aug 21, 2009 | 28.21 | 28.39 | 27.86 | 27.92 | 10,910 | -0.53(-1.87%) |
Aug 20, 2009 | 28.21 | 28.45 | 27.71 | 28.45 | 6,370 | +0.21(+0.73%) |
Aug 19, 2009 | 27.98 | 28.42 | 27.45 | 28.24 | 12,235 | +0.29(+1.05%) |
Aug 18, 2009 | 27.62 | 27.95 | 27.15 | 27.95 | 17,412 | +0.00(+0.00%) |
Aug 17, 2009 | 27.14 | 27.98 | 26.53 | 27.95 | 12,717 | +0.44(+1.61%) |
Aug 14, 2009 | 29.60 | 29.69 | 27.43 | 27.50 | 22,895 | -2.39(-7.99%) |
Aug 13, 2009 | 27.86 | 29.89 | 27.59 | 29.89 | 32,998 | +2.03(+7.30%) |
Aug 12, 2009 | 27.68 | 28.86 | 26.83 | 27.86 | 24,006 | +0.74(+2.72%) |
Aug 11, 2009 | 27.03 | 27.74 | 26.21 | 27.12 | 21,813 | -0.56(-2.02%) |
Aug 10, 2009 | 28.92 | 28.92 | 26.00 | 27.68 | 37,332 | -1.42(-4.86%) |
Aug 07, 2009 | 32.72 | 33.34 | 29.04 | 29.10 | 47,306 | -4.33(-12.96%) |
Aug 06, 2009 | 34.84 | 35.40 | 33.16 | 33.43 | 17,294 | -1.92(-5.42%) |
Aug 05, 2009 | 37.00 | 37.00 | 35.32 | 35.35 | 17,781 | -1.65(-4.46%) |
Aug 04, 2009 | 37.38 | 37.56 | 36.20 | 37.00 | 18,378 | -0.91(-2.41%) |
Aug 03, 2009 | 39.94 | 40.83 | 37.38 | 37.91 | 23,750 | -0.80(-2.06%) |
Jul 31, 2009 | 36.85 | 38.85 | 36.29 | 38.71 | 33,176 | +1.27(+3.39%) |
Jul 30, 2009 | 37.38 | 37.82 | 36.23 | 37.44 | 13,201 | +1.77(+4.96%) |
Jul 29, 2009 | 37.00 | 37.06 | 34.71 | 35.67 | 15,307 | -0.44(-1.22%) |
Jul 28, 2009 | 38.35 | 38.35 | 33.64 | 36.11 | 22,910 | -2.18(-5.70%) |
Jul 27, 2009 | 36.61 | 38.29 | 36.08 | 38.29 | 14,268 | +1.80(+4.93%) |
Jul 24, 2009 | 35.61 | 36.64 | 35.38 | 36.50 | 235 | +0.59(+1.64%) |
Jul 23, 2009 | 34.96 | 37.32 | 34.58 | 35.91 | 29,042 | +0.91(+2.61%) |
Jul 22, 2009 | 32.19 | 35.80 | 31.69 | 34.99 | 50,811 | +3.45(+10.93%) |
Jul 21, 2009 | 35.23 | 35.88 | 29.60 | 31.54 | 51,026 | -3.18(-9.17%) |
Jul 20, 2009 | 28.45 | 34.73 | 28.45 | 34.73 | 57,939 | +6.07(+21.19%) |
Jul 17, 2009 | 30.33 | 30.33 | 28.27 | 28.65 | 21,510 | -1.68(-5.54%) |
Jul 16, 2009 | 28.33 | 30.51 | 26.74 | 30.33 | 37,974 | +2.00(+7.08%) |
Jul 15, 2009 | 28.89 | 28.89 | 25.94 | 28.33 | 47,518 | +0.18(+0.63%) |
Jul 14, 2009 | 26.06 | 31.78 | 25.62 | 28.15 | 120,377 | +3.21(+12.88%) |
Jul 13, 2009 | 22.85 | 25.44 | 22.85 | 24.94 | 70,929 | +6.84(+37.78%) |
Jul 10, 2009 | 18.57 | 19.01 | 17.78 | 18.10 | 16,245 | -0.27(-1.44%) |
Jul 09, 2009 | 19.19 | 19.69 | 18.19 | 18.37 | 22,860 | -0.71(-3.71%) |
Jul 08, 2009 | 19.78 | 19.81 | 18.42 | 19.07 | 27,563 | -0.41(-2.12%) |
Jul 07, 2009 | 19.28 | 20.49 | 19.16 | 19.49 | 42,672 | +0.56(+2.96%) |
Jul 06, 2009 | 21.87 | 22.32 | 18.93 | 18.93 | 50,611 | -3.77(-16.62%) |
Jul 02, 2009 | 22.70 | 22.96 | 21.37 | 22.70 | 19,590 | -0.27(-1.16%) |
Jul 01, 2009 | 22.14 | 23.35 | 21.70 | 22.96 | 18,815 | +1.06(+4.84%) |
Jun 30, 2009 | 22.85 | 23.08 | 21.90 | 21.90 | 23,058 | -0.44(-1.98%) |
Jun 29, 2009 | 23.17 | 23.38 | 22.14 | 22.35 | 26,365 | -0.38(-1.69%) |
Jun 26, 2009 | 22.55 | 23.20 | 21.81 | 22.73 | 45,015 | +0.35(+1.58%) |
Jun 25, 2009 | 22.61 | 23.05 | 22.29 | 22.37 | 20,968 | +0.47(+2.15%) |
Jun 24, 2009 | 20.69 | 22.82 | 20.40 | 21.90 | 24,741 | +1.03(+4.94%) |
Jun 23, 2009 | 20.52 | 22.40 | 20.05 | 20.87 | 39,897 | +0.03(+0.14%) |
Jun 22, 2009 | 22.99 | 23.47 | 20.52 | 20.84 | 30,839 | -2.12(-9.24%) |
Jun 19, 2009 | 25.77 | 25.94 | 22.88 | 22.96 | 27,784 | -2.80(-10.87%) |
Jun 18, 2009 | 25.47 | 25.97 | 25.12 | 25.77 | 13,295 | -0.09(-0.34%) |
Jun 17, 2009 | 25.74 | 26.50 | 25.06 | 25.85 | 16,047 | +0.38(+1.50%) |
Jun 16, 2009 | 28.12 | 29.21 | 25.41 | 25.47 | 22,493 | -2.83(-10.00%) |
Jun 15, 2009 | 30.78 | 30.78 | 27.86 | 28.30 | 12,162 | -1.33(-4.48%) |
Jun 12, 2009 | 30.95 | 31.31 | 29.48 | 29.63 | 11,736 | -1.39(-4.47%) |
Jun 11, 2009 | 31.40 | 31.78 | 30.36 | 31.01 | 11,600 | -0.38(-1.22%) |
Jun 10, 2009 | 31.43 | 31.43 | 29.60 | 31.40 | 12,500 | +0.71(+2.31%) |
Jun 09, 2009 | 30.51 | 31.43 | 30.25 | 30.69 | 10,516 | +0.41(+1.36%) |
Jun 08, 2009 | 30.66 | 31.13 | 30.04 | 30.28 | 11,576 | -0.38(-1.25%) |
Jun 05, 2009 | 32.28 | 32.28 | 30.66 | 30.66 | 12,391 | -0.94(-2.98%) |
Jun 04, 2009 | 31.37 | 32.75 | 30.42 | 31.60 | 13,810 | +0.24(+0.75%) |
Jun 03, 2009 | 30.45 | 32.13 | 29.80 | 31.37 | 17,441 | +1.39(+4.62%) |
Jun 02, 2009 | 29.48 | 31.15 | 29.48 | 29.98 | 25,507 | +0.00(+0.00%) |