Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 24.28 | 24.28 | 23.42 | 23.73 | 1,182,112 | -0.92(-3.73%) |
Aug 28, 2009 | 24.57 | 24.75 | 24.23 | 24.65 | 879,446 | +0.37(+1.50%) |
Aug 27, 2009 | 23.93 | 24.34 | 23.41 | 24.28 | 389,332 | +0.26(+1.07%) |
Aug 26, 2009 | 23.82 | 24.23 | 23.63 | 24.03 | 400,101 | +0.01(+0.04%) |
Aug 25, 2009 | 24.16 | 24.30 | 23.93 | 24.02 | 1,063,133 | -0.06(-0.25%) |
Aug 24, 2009 | 23.88 | 24.30 | 23.88 | 24.08 | 746,964 | +0.05(+0.21%) |
Aug 21, 2009 | 22.96 | 24.13 | 22.72 | 24.03 | 1,491,331 | +1.13(+4.92%) |
Aug 20, 2009 | 22.33 | 23.18 | 22.10 | 22.90 | 1,584,165 | +0.71(+3.20%) |
Aug 19, 2009 | 22.05 | 22.62 | 21.69 | 22.19 | 886,615 | -0.02(-0.09%) |
Aug 18, 2009 | 23.71 | 23.71 | 21.70 | 22.21 | 1,207,175 | +0.62(+2.88%) |
Aug 17, 2009 | 21.54 | 21.90 | 21.31 | 21.59 | 885,150 | -0.44(-2.02%) |
Aug 14, 2009 | 22.79 | 22.79 | 21.96 | 22.03 | 682,830 | -0.92(-4.00%) |
Aug 13, 2009 | 23.47 | 23.53 | 22.64 | 22.95 | 957,494 | -0.21(-0.90%) |
Aug 12, 2009 | 22.89 | 23.57 | 22.38 | 23.16 | 943,469 | +0.12(+0.51%) |
Aug 11, 2009 | 23.94 | 23.94 | 23.02 | 23.04 | 881,966 | -0.88(-3.67%) |
Aug 10, 2009 | 24.27 | 24.53 | 23.70 | 23.92 | 830,083 | -0.59(-2.42%) |
Aug 07, 2009 | 24.20 | 24.69 | 23.81 | 24.51 | 752,952 | +0.54(+2.27%) |
Aug 06, 2009 | 25.20 | 25.29 | 23.90 | 23.97 | 599,779 | -1.04(-4.15%) |
Aug 05, 2009 | 25.42 | 25.42 | 24.40 | 25.00 | 543,489 | -0.26(-1.02%) |
Aug 04, 2009 | 25.00 | 25.56 | 24.74 | 25.26 | 269,437 | -0.06(-0.23%) |
Aug 03, 2009 | 24.69 | 25.32 | 24.40 | 25.32 | 499,404 | +0.94(+3.85%) |
Jul 31, 2009 | 23.78 | 24.45 | 23.60 | 24.38 | 607,822 | +0.67(+2.83%) |
Jul 30, 2009 | 24.36 | 24.58 | 23.63 | 23.71 | 548,909 | -0.38(-1.56%) |
Jul 29, 2009 | 24.43 | 24.91 | 23.73 | 24.09 | 882,757 | -0.74(-2.98%) |
Jul 28, 2009 | 24.21 | 24.89 | 24.21 | 24.83 | 870,545 | +0.14(+0.56%) |
Jul 27, 2009 | 24.95 | 25.03 | 24.51 | 24.69 | 695,951 | -0.50(-2.00%) |
Jul 24, 2009 | 25.30 | 25.78 | 24.79 | 25.19 | 1,528 | -0.45(-1.77%) |
Jul 23, 2009 | 24.79 | 25.76 | 24.34 | 25.65 | 1,024,934 | -0.67(-2.55%) |
Jul 22, 2009 | 26.06 | 26.42 | 25.99 | 26.32 | 543,799 | -0.11(-0.41%) |
Jul 21, 2009 | 26.73 | 26.73 | 25.73 | 26.43 | 445,915 | +0.17(+0.64%) |
Jul 20, 2009 | 24.77 | 26.35 | 24.77 | 26.26 | 608,687 | +1.43(+5.77%) |
Jul 17, 2009 | 25.24 | 25.40 | 24.61 | 24.83 | 282,631 | -0.56(-2.22%) |
Jul 16, 2009 | 24.56 | 25.48 | 24.10 | 25.39 | 358,526 | +0.56(+2.27%) |
Jul 15, 2009 | 23.99 | 24.85 | 23.73 | 24.83 | 351,185 | +1.36(+5.81%) |
Jul 14, 2009 | 23.61 | 23.64 | 22.72 | 23.46 | 449,864 | -0.28(-1.16%) |
Jul 13, 2009 | 23.24 | 23.75 | 23.09 | 23.74 | 301,218 | +0.94(+4.11%) |
Jul 10, 2009 | 22.86 | 23.07 | 22.53 | 22.80 | 256,665 | -0.36(-1.54%) |
Jul 09, 2009 | 22.97 | 23.42 | 22.77 | 23.16 | 252,441 | +0.40(+1.78%) |
Jul 08, 2009 | 23.16 | 23.18 | 22.11 | 22.75 | 635,541 | -0.15(-0.65%) |
Jul 07, 2009 | 23.26 | 23.66 | 22.61 | 22.90 | 470,099 | -0.61(-2.60%) |
Jul 06, 2009 | 23.86 | 24.01 | 23.00 | 23.51 | 467,322 | -0.38(-1.57%) |
Jul 02, 2009 | 24.40 | 24.47 | 23.77 | 23.89 | 583,907 | -1.17(-4.65%) |
Jul 01, 2009 | 25.31 | 25.41 | 24.80 | 25.05 | 333,571 | +0.33(+1.32%) |
Jun 30, 2009 | 24.89 | 25.24 | 24.13 | 24.73 | 658,163 | -0.31(-1.22%) |
Jun 29, 2009 | 24.37 | 25.20 | 24.05 | 25.03 | 921,983 | +0.60(+2.47%) |
Jun 26, 2009 | 24.07 | 24.59 | 24.00 | 24.43 | 491,317 | +0.44(+1.85%) |
Jun 25, 2009 | 24.09 | 24.46 | 23.86 | 23.99 | 470,927 | +0.20(+0.83%) |
Jun 24, 2009 | 22.85 | 24.36 | 22.79 | 23.79 | 593,754 | +1.18(+5.24%) |
Jun 23, 2009 | 23.21 | 23.43 | 22.20 | 22.60 | 755,378 | -0.57(-2.47%) |
Jun 22, 2009 | 24.02 | 24.17 | 23.18 | 23.18 | 402,742 | -1.25(-5.13%) |
Jun 19, 2009 | 25.05 | 25.26 | 24.23 | 24.43 | 335,548 | -0.33(-1.32%) |
Jun 18, 2009 | 24.83 | 25.01 | 24.18 | 24.76 | 339,090 | -0.13(-0.52%) |
Jun 17, 2009 | 25.15 | 25.29 | 24.22 | 24.89 | 434,329 | -0.50(-1.98%) |
Jun 16, 2009 | 26.05 | 26.45 | 25.10 | 25.39 | 462,376 | -0.66(-2.54%) |
Jun 15, 2009 | 26.74 | 26.74 | 25.69 | 26.05 | 653,126 | -0.86(-3.19%) |
Jun 12, 2009 | 26.41 | 26.98 | 25.79 | 26.91 | 537,116 | +0.46(+1.76%) |
Jun 11, 2009 | 27.16 | 27.26 | 26.39 | 26.45 | 536,840 | -0.65(-2.41%) |
Jun 10, 2009 | 27.63 | 28.01 | 26.66 | 27.10 | 636,385 | -0.13(-0.47%) |
Jun 09, 2009 | 27.50 | 27.93 | 26.93 | 27.23 | 572,651 | -0.32(-1.15%) |
Jun 08, 2009 | 27.14 | 27.88 | 26.80 | 27.54 | 297,711 | -0.25(-0.89%) |
Jun 05, 2009 | 28.42 | 28.86 | 27.69 | 27.79 | 473,478 | -0.28(-0.99%) |
Jun 04, 2009 | 27.15 | 28.20 | 26.86 | 28.07 | 590,116 | +1.28(+4.79%) |
Jun 03, 2009 | 26.63 | 26.88 | 25.98 | 26.78 | 1,234,106 | -0.25(-0.92%) |
Jun 02, 2009 | 27.58 | 27.59 | 26.79 | 27.03 | 838,103 | -0.35(-1.29%) |