Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 25.23 | 25.43 | 24.94 | 25.25 | 1,126,982 | -0.29(-1.15%) |
Aug 28, 2009 | 25.68 | 26.15 | 25.21 | 25.54 | 955,715 | +0.01(+0.05%) |
Aug 27, 2009 | 25.76 | 25.76 | 25.03 | 25.53 | 1,229,407 | -0.16(-0.61%) |
Aug 26, 2009 | 25.90 | 26.15 | 25.58 | 25.68 | 945,525 | -0.26(-1.00%) |
Aug 25, 2009 | 25.34 | 26.43 | 25.34 | 25.94 | 1,581,034 | +0.67(+2.65%) |
Aug 24, 2009 | 25.52 | 25.96 | 25.00 | 25.27 | 1,866,691 | -0.14(-0.56%) |
Aug 21, 2009 | 24.47 | 25.49 | 24.38 | 25.42 | 1,917,151 | +1.09(+4.46%) |
Aug 20, 2009 | 23.79 | 24.48 | 23.71 | 24.33 | 1,017,419 | +0.68(+2.89%) |
Aug 19, 2009 | 23.06 | 23.79 | 23.00 | 23.65 | 855,979 | +0.34(+1.46%) |
Aug 18, 2009 | 22.90 | 23.36 | 22.86 | 23.31 | 742,948 | +0.73(+3.24%) |
Aug 17, 2009 | 22.84 | 23.06 | 22.56 | 22.58 | 1,006,233 | -0.57(-2.45%) |
Aug 14, 2009 | 23.06 | 23.24 | 22.83 | 23.14 | 1,414,118 | +0.05(+0.24%) |
Aug 13, 2009 | 22.54 | 23.10 | 22.31 | 23.09 | 1,023,250 | +0.71(+3.17%) |
Aug 12, 2009 | 21.87 | 22.73 | 21.87 | 22.38 | 1,122,784 | +0.42(+1.90%) |
Aug 11, 2009 | 21.98 | 22.13 | 21.66 | 21.96 | 796,923 | +0.00(+0.00%) |
Aug 10, 2009 | 21.92 | 22.26 | 21.55 | 21.96 | 1,615,676 | -0.01(-0.06%) |
Aug 07, 2009 | 22.03 | 22.31 | 21.74 | 21.98 | 1,385,497 | +0.18(+0.85%) |
Aug 06, 2009 | 22.67 | 22.67 | 21.55 | 21.79 | 1,879,643 | -0.72(-3.21%) |
Aug 05, 2009 | 23.33 | 23.33 | 22.36 | 22.52 | 2,261,188 | -0.71(-3.06%) |
Aug 04, 2009 | 23.27 | 23.54 | 23.17 | 23.23 | 1,725,459 | -0.32(-1.36%) |
Aug 03, 2009 | 23.51 | 23.60 | 23.06 | 23.55 | 1,538,944 | +0.29(+1.26%) |
Jul 31, 2009 | 23.21 | 23.47 | 23.18 | 23.25 | 1,699,093 | +0.03(+0.12%) |
Jul 30, 2009 | 23.44 | 23.51 | 23.10 | 23.23 | 2,039,737 | -0.01(-0.03%) |
Jul 29, 2009 | 23.18 | 23.36 | 22.78 | 23.23 | 1,312,029 | -0.04(-0.18%) |
Jul 28, 2009 | 23.34 | 23.42 | 23.04 | 23.27 | 1,316,433 | +0.07(+0.29%) |
Jul 27, 2009 | 23.18 | 23.36 | 23.03 | 23.21 | 1,141,243 | -0.04(-0.18%) |
Jul 24, 2009 | 23.65 | 23.65 | 22.43 | 23.25 | 2,869,641 | -0.64(-2.69%) |
Jul 23, 2009 | 22.26 | 24.57 | 22.03 | 23.89 | 5,485,318 | +2.90(+13.82%) |
Jul 22, 2009 | 20.50 | 21.31 | 20.39 | 20.99 | 1,118,135 | +0.41(+1.99%) |
Jul 21, 2009 | 20.39 | 20.66 | 20.24 | 20.58 | 1,412,238 | +0.37(+1.82%) |
Jul 20, 2009 | 19.94 | 20.24 | 19.70 | 20.21 | 913,064 | +0.34(+1.72%) |
Jul 17, 2009 | 19.70 | 20.00 | 19.61 | 19.87 | 635,809 | +0.23(+1.18%) |
Jul 16, 2009 | 19.01 | 19.73 | 18.95 | 19.64 | 411,888 | +0.46(+2.42%) |
Jul 15, 2009 | 18.97 | 19.18 | 18.70 | 19.17 | 899,872 | +0.50(+2.67%) |
Jul 14, 2009 | 18.11 | 18.78 | 17.96 | 18.67 | 873,412 | +0.68(+3.79%) |
Jul 13, 2009 | 17.68 | 18.05 | 17.66 | 17.99 | 493,587 | +0.48(+2.77%) |
Jul 10, 2009 | 17.35 | 17.62 | 17.14 | 17.51 | 413,348 | +0.15(+0.87%) |
Jul 09, 2009 | 17.40 | 17.61 | 17.24 | 17.36 | 502,289 | -0.08(-0.47%) |
Jul 08, 2009 | 17.53 | 17.55 | 17.07 | 17.44 | 601,723 | -0.08(-0.43%) |
Jul 07, 2009 | 17.79 | 17.83 | 17.47 | 17.51 | 531,270 | -0.33(-1.87%) |
Jul 06, 2009 | 17.39 | 17.94 | 17.39 | 17.85 | 882,937 | +0.30(+1.71%) |
Jul 02, 2009 | 17.98 | 18.08 | 17.44 | 17.55 | 604,799 | -0.76(-4.14%) |
Jul 01, 2009 | 17.98 | 18.43 | 17.91 | 18.30 | 594,101 | +0.55(+3.07%) |
Jun 30, 2009 | 17.76 | 17.92 | 17.49 | 17.76 | 959,506 | +0.07(+0.39%) |
Jun 29, 2009 | 17.79 | 17.98 | 17.49 | 17.69 | 600,983 | -0.22(-1.22%) |
Jun 26, 2009 | 17.57 | 18.02 | 17.43 | 17.91 | 1,157,596 | +0.28(+1.59%) |
Jun 25, 2009 | 17.47 | 17.75 | 17.40 | 17.63 | 835,867 | +0.65(+3.82%) |
Jun 24, 2009 | 16.65 | 17.25 | 16.41 | 16.98 | 1,049,828 | +0.55(+3.36%) |
Jun 23, 2009 | 16.50 | 16.85 | 16.33 | 16.43 | 1,767,260 | +0.40(+2.51%) |
Jun 22, 2009 | 16.47 | 16.52 | 16.03 | 16.03 | 1,058,463 | -0.63(-3.77%) |
Jun 19, 2009 | 16.91 | 17.00 | 16.64 | 16.65 | 1,072,474 | -0.03(-0.20%) |
Jun 18, 2009 | 16.86 | 16.88 | 16.52 | 16.69 | 871,596 | -0.20(-1.21%) |
Jun 17, 2009 | 16.98 | 17.16 | 16.80 | 16.89 | 812,434 | -0.15(-0.88%) |
Jun 16, 2009 | 17.66 | 17.86 | 16.93 | 17.04 | 668,043 | -0.47(-2.69%) |
Jun 15, 2009 | 17.73 | 17.88 | 17.22 | 17.51 | 594,967 | -0.48(-2.69%) |
Jun 12, 2009 | 18.03 | 18.16 | 17.63 | 18.00 | 662,398 | -0.13(-0.71%) |
Jun 11, 2009 | 18.29 | 18.86 | 18.09 | 18.13 | 920,534 | -0.08(-0.45%) |
Jun 10, 2009 | 18.10 | 18.22 | 17.78 | 18.21 | 1,113,354 | +0.24(+1.33%) |
Jun 09, 2009 | 17.92 | 18.07 | 17.75 | 17.97 | 810,399 | +0.04(+0.23%) |
Jun 08, 2009 | 18.07 | 18.13 | 17.80 | 17.93 | 1,176,082 | -0.29(-1.57%) |
Jun 05, 2009 | 18.29 | 18.56 | 17.87 | 18.22 | 708,205 | +0.07(+0.38%) |
Jun 04, 2009 | 17.88 | 18.24 | 17.55 | 18.15 | 829,024 | +0.24(+1.33%) |
Jun 03, 2009 | 18.03 | 18.08 | 17.63 | 17.91 | 722,306 | -0.23(-1.27%) |
Jun 02, 2009 | 17.94 | 18.26 | 17.77 | 18.14 | 1,202,780 | +0.11(+0.60%) |