Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 29.19 | 29.32 | 29.00 | 29.21 | 298,778 | -0.25(-0.86%) |
Aug 28, 2009 | 29.77 | 29.83 | 29.37 | 29.47 | 643,850 | -0.04(-0.14%) |
Aug 27, 2009 | 29.27 | 29.59 | 28.87 | 29.51 | 363,765 | +0.25(+0.87%) |
Aug 26, 2009 | 29.20 | 29.25 | 29.00 | 29.25 | 231,418 | -0.07(-0.22%) |
Aug 25, 2009 | 29.27 | 29.53 | 29.24 | 29.32 | 245,486 | +0.40(+1.39%) |
Aug 24, 2009 | 29.05 | 29.27 | 28.83 | 28.92 | 405,567 | +0.01(+0.03%) |
Aug 21, 2009 | 28.49 | 28.95 | 28.49 | 28.91 | 248,268 | +0.89(+3.19%) |
Aug 20, 2009 | 27.66 | 28.08 | 27.66 | 28.02 | 103,638 | +0.37(+1.33%) |
Aug 19, 2009 | 27.02 | 27.79 | 27.02 | 27.65 | 612,293 | +0.33(+1.20%) |
Aug 18, 2009 | 27.02 | 27.47 | 27.00 | 27.32 | 155,236 | +0.30(+1.12%) |
Aug 17, 2009 | 27.02 | 27.07 | 26.86 | 27.02 | 77,215 | -1.01(-3.59%) |
Aug 14, 2009 | 28.29 | 28.30 | 27.76 | 28.02 | 306,151 | -0.25(-0.90%) |
Aug 13, 2009 | 28.26 | 28.37 | 28.02 | 28.28 | 155,218 | +0.36(+1.29%) |
Aug 12, 2009 | 27.55 | 28.10 | 27.52 | 27.92 | 178,508 | +0.42(+1.52%) |
Aug 11, 2009 | 27.61 | 27.61 | 27.31 | 27.50 | 205,371 | -0.35(-1.27%) |
Aug 10, 2009 | 27.79 | 27.94 | 27.67 | 27.85 | 464,695 | -0.10(-0.35%) |
Aug 07, 2009 | 28.13 | 28.22 | 27.94 | 27.95 | 588,585 | +0.01(+0.03%) |
Aug 06, 2009 | 28.21 | 28.23 | 27.73 | 27.94 | 317,373 | -0.24(-0.84%) |
Aug 05, 2009 | 28.25 | 28.29 | 27.75 | 28.18 | 1,012,427 | +0.00(+0.00%) |
Aug 04, 2009 | 28.03 | 28.34 | 27.98 | 28.18 | 168,676 | -0.07(-0.23%) |
Aug 03, 2009 | 27.98 | 28.37 | 27.92 | 28.25 | 144,532 | +0.75(+2.74%) |
Jul 31, 2009 | 27.29 | 27.68 | 27.14 | 27.49 | 998,218 | +0.37(+1.36%) |
Jul 30, 2009 | 27.05 | 27.33 | 26.85 | 27.12 | 282,821 | +0.45(+1.69%) |
Jul 29, 2009 | 26.75 | 26.89 | 26.54 | 26.67 | 96,383 | -0.15(-0.55%) |
Jul 28, 2009 | 26.62 | 26.92 | 26.44 | 26.82 | 190,834 | -0.34(-1.27%) |
Jul 27, 2009 | 26.98 | 27.16 | 26.76 | 27.16 | 102,922 | +0.19(+0.70%) |
Jul 24, 2009 | 26.85 | 27.01 | 26.61 | 26.98 | 537 | +0.12(+0.46%) |
Jul 23, 2009 | 26.25 | 27.02 | 26.22 | 26.85 | 206,025 | +0.52(+1.96%) |
Jul 22, 2009 | 26.04 | 26.44 | 26.01 | 26.34 | 168,623 | +0.14(+0.53%) |
Jul 21, 2009 | 26.40 | 26.48 | 25.98 | 26.20 | 168,997 | +0.11(+0.41%) |
Jul 20, 2009 | 25.98 | 26.16 | 25.81 | 26.09 | 172,092 | +0.48(+1.89%) |
Jul 17, 2009 | 25.53 | 25.75 | 25.43 | 25.61 | 799,269 | -0.13(-0.51%) |
Jul 16, 2009 | 25.44 | 25.83 | 25.34 | 25.74 | 1,166,440 | +0.39(+1.55%) |
Jul 15, 2009 | 24.92 | 25.44 | 24.92 | 25.35 | 100,672 | +1.01(+4.14%) |
Jul 14, 2009 | 24.37 | 24.42 | 24.08 | 24.34 | 171,975 | +0.06(+0.24%) |
Jul 13, 2009 | 23.72 | 24.31 | 23.56 | 24.28 | 567,355 | +0.75(+3.17%) |
Jul 10, 2009 | 23.65 | 23.69 | 23.34 | 23.54 | 562,865 | -0.35(-1.47%) |
Jul 09, 2009 | 23.95 | 23.99 | 23.69 | 23.89 | 515,213 | +0.38(+1.60%) |
Jul 08, 2009 | 23.72 | 23.77 | 23.19 | 23.51 | 585,909 | -0.09(-0.38%) |
Jul 07, 2009 | 24.23 | 24.23 | 23.56 | 23.60 | 285,398 | -0.74(-3.03%) |
Jul 06, 2009 | 24.04 | 24.34 | 23.86 | 24.34 | 293,890 | -0.09(-0.37%) |
Jul 02, 2009 | 24.76 | 24.79 | 24.35 | 24.43 | 111,464 | -0.82(-3.24%) |
Jul 01, 2009 | 25.19 | 25.50 | 25.17 | 25.25 | 261,976 | +0.43(+1.72%) |
Jun 30, 2009 | 25.10 | 25.12 | 24.55 | 24.82 | 249,169 | -0.13(-0.52%) |
Jun 29, 2009 | 24.75 | 25.06 | 24.70 | 24.95 | 82,454 | +0.39(+1.60%) |
Jun 26, 2009 | 24.51 | 24.68 | 24.44 | 24.56 | 167,188 | -0.16(-0.63%) |
Jun 25, 2009 | 24.30 | 24.83 | 24.24 | 24.72 | 100,524 | +0.38(+1.58%) |
Jun 24, 2009 | 24.49 | 24.78 | 24.19 | 24.33 | 173,443 | +0.18(+0.75%) |
Jun 23, 2009 | 24.17 | 24.35 | 23.95 | 24.15 | 214,346 | -0.19(-0.77%) |
Jun 22, 2009 | 24.81 | 24.81 | 24.29 | 24.34 | 224,674 | -0.91(-3.60%) |
Jun 19, 2009 | 25.26 | 25.41 | 25.12 | 25.25 | 248,541 | +0.33(+1.31%) |
Jun 18, 2009 | 24.78 | 25.21 | 24.78 | 24.92 | 112,351 | +0.10(+0.40%) |
Jun 17, 2009 | 24.98 | 25.05 | 24.53 | 24.82 | 392,507 | -0.15(-0.59%) |
Jun 16, 2009 | 25.50 | 25.50 | 24.90 | 24.97 | 250,284 | -0.37(-1.45%) |
Jun 15, 2009 | 25.70 | 25.70 | 25.04 | 25.34 | 476,508 | -1.11(-4.18%) |
Jun 12, 2009 | 26.16 | 26.44 | 26.08 | 26.44 | 173,621 | +0.04(+0.16%) |
Jun 11, 2009 | 26.25 | 26.78 | 26.25 | 26.40 | 103,856 | +0.22(+0.84%) |
Jun 10, 2009 | 26.48 | 26.57 | 25.82 | 26.18 | 110,568 | +0.10(+0.38%) |
Jun 09, 2009 | 25.94 | 26.25 | 25.85 | 26.08 | 1,395,696 | +0.20(+0.79%) |
Jun 08, 2009 | 25.67 | 25.98 | 25.52 | 25.88 | 457,807 | -0.20(-0.78%) |
Jun 05, 2009 | 26.57 | 26.57 | 25.98 | 26.08 | 104,279 | -0.48(-1.82%) |
Jun 04, 2009 | 26.44 | 26.57 | 26.20 | 26.57 | 189,064 | +0.25(+0.96%) |
Jun 03, 2009 | 26.94 | 26.94 | 26.00 | 26.31 | 336,662 | -0.88(-3.22%) |
Jun 02, 2009 | 26.94 | 27.21 | 26.80 | 27.19 | 174,155 | +0.57(+2.15%) |