Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 27.17 | 27.37 | 26.86 | 27.23 | 199,731 | -0.19(-0.68%) |
Aug 28, 2009 | 28.11 | 28.47 | 27.28 | 27.42 | 93,734 | -0.42(-1.52%) |
Aug 27, 2009 | 28.13 | 28.48 | 27.37 | 27.84 | 171,411 | -0.21(-0.75%) |
Aug 26, 2009 | 28.16 | 28.43 | 27.84 | 28.05 | 89,120 | -0.12(-0.42%) |
Aug 25, 2009 | 28.38 | 28.52 | 27.91 | 28.17 | 82,582 | +0.06(+0.22%) |
Aug 24, 2009 | 28.41 | 28.53 | 28.05 | 28.11 | 65,377 | -0.30(-1.05%) |
Aug 21, 2009 | 27.98 | 28.53 | 27.80 | 28.41 | 231,503 | +0.70(+2.54%) |
Aug 20, 2009 | 27.36 | 27.70 | 27.07 | 27.70 | 125,652 | +0.38(+1.40%) |
Aug 19, 2009 | 26.79 | 27.37 | 26.79 | 27.32 | 80,739 | +0.20(+0.75%) |
Aug 18, 2009 | 27.26 | 27.33 | 26.77 | 27.12 | 109,234 | +0.06(+0.23%) |
Aug 17, 2009 | 26.79 | 27.22 | 26.46 | 27.05 | 208,785 | -0.12(-0.43%) |
Aug 14, 2009 | 27.56 | 27.76 | 27.01 | 27.17 | 155,605 | -0.51(-1.84%) |
Aug 13, 2009 | 27.37 | 27.69 | 26.93 | 27.68 | 163,393 | +0.50(+1.84%) |
Aug 12, 2009 | 26.55 | 27.60 | 26.19 | 27.18 | 240,278 | +0.72(+2.72%) |
Aug 11, 2009 | 26.39 | 26.69 | 26.37 | 26.46 | 223,643 | -0.21(-0.79%) |
Aug 10, 2009 | 26.16 | 26.76 | 25.97 | 26.67 | 178,864 | +0.20(+0.74%) |
Aug 07, 2009 | 25.85 | 26.69 | 25.68 | 26.48 | 221,358 | +1.00(+3.93%) |
Aug 06, 2009 | 25.50 | 25.65 | 25.22 | 25.47 | 184,416 | +0.14(+0.56%) |
Aug 05, 2009 | 24.65 | 25.70 | 24.65 | 25.33 | 215,851 | +0.12(+0.50%) |
Aug 04, 2009 | 24.78 | 25.44 | 24.70 | 25.21 | 148,863 | +0.23(+0.94%) |
Aug 03, 2009 | 24.72 | 25.01 | 24.43 | 24.97 | 196,278 | +0.54(+2.21%) |
Jul 31, 2009 | 24.72 | 24.98 | 24.33 | 24.43 | 237,305 | -0.45(-1.82%) |
Jul 30, 2009 | 24.59 | 25.26 | 24.11 | 24.89 | 200,156 | +0.61(+2.51%) |
Jul 29, 2009 | 23.93 | 24.36 | 23.59 | 24.28 | 122,108 | +0.09(+0.36%) |
Jul 28, 2009 | 23.66 | 24.28 | 23.46 | 24.19 | 143,259 | +0.30(+1.28%) |
Jul 27, 2009 | 23.62 | 24.07 | 23.50 | 23.89 | 234,628 | +0.23(+0.96%) |
Jul 24, 2009 | 23.49 | 23.69 | 23.14 | 23.66 | 254,940 | +0.10(+0.43%) |
Jul 23, 2009 | 23.48 | 23.75 | 23.39 | 23.56 | 298,435 | -0.05(-0.23%) |
Jul 22, 2009 | 23.43 | 23.64 | 23.11 | 23.61 | 195,001 | +0.16(+0.70%) |
Jul 21, 2009 | 23.91 | 24.04 | 23.19 | 23.45 | 134,163 | -0.22(-0.92%) |
Jul 20, 2009 | 23.54 | 23.72 | 23.32 | 23.67 | 299,275 | +0.13(+0.53%) |
Jul 17, 2009 | 24.04 | 24.23 | 23.40 | 23.54 | 214,352 | -0.38(-1.60%) |
Jul 16, 2009 | 23.82 | 24.11 | 23.25 | 23.93 | 180,720 | +0.12(+0.49%) |
Jul 15, 2009 | 23.15 | 23.99 | 22.95 | 23.81 | 193,451 | +0.99(+4.35%) |
Jul 14, 2009 | 22.54 | 22.85 | 22.51 | 22.82 | 105,668 | +0.27(+1.21%) |
Jul 13, 2009 | 22.07 | 22.70 | 21.89 | 22.54 | 149,617 | +0.22(+0.98%) |
Jul 10, 2009 | 22.11 | 22.43 | 22.01 | 22.32 | 115,539 | +0.02(+0.10%) |
Jul 09, 2009 | 22.89 | 22.89 | 22.24 | 22.30 | 109,911 | -0.45(-1.99%) |
Jul 08, 2009 | 22.93 | 23.02 | 22.44 | 22.75 | 129,796 | -0.03(-0.14%) |
Jul 07, 2009 | 23.34 | 23.50 | 22.75 | 22.79 | 138,678 | -0.50(-2.15%) |
Jul 06, 2009 | 23.50 | 23.90 | 23.07 | 23.29 | 322,889 | -0.51(-2.14%) |
Jul 02, 2009 | 24.28 | 24.50 | 23.72 | 23.79 | 187,388 | -0.88(-3.55%) |
Jul 01, 2009 | 24.55 | 24.76 | 24.22 | 24.67 | 207,197 | +0.34(+1.41%) |
Jun 30, 2009 | 24.08 | 24.41 | 23.99 | 24.33 | 291,451 | +0.38(+1.57%) |
Jun 29, 2009 | 23.71 | 24.26 | 23.39 | 23.95 | 174,792 | +0.27(+1.12%) |
Jun 26, 2009 | 23.25 | 23.91 | 23.00 | 23.68 | 378,790 | +0.24(+1.03%) |
Jun 25, 2009 | 23.25 | 23.47 | 22.45 | 23.44 | 337,359 | +0.81(+3.59%) |
Jun 24, 2009 | 23.43 | 23.50 | 22.57 | 22.63 | 307,506 | -0.62(-2.66%) |
Jun 23, 2009 | 23.57 | 23.88 | 23.22 | 23.25 | 234,935 | -0.28(-1.20%) |
Jun 22, 2009 | 24.00 | 24.48 | 23.50 | 23.53 | 179,607 | -0.53(-2.21%) |
Jun 19, 2009 | 24.33 | 24.78 | 23.89 | 24.06 | 362,160 | +0.09(+0.36%) |
Jun 18, 2009 | 24.11 | 24.11 | 23.80 | 23.97 | 161,364 | -0.24(-1.00%) |
Jun 17, 2009 | 23.87 | 24.52 | 23.45 | 24.22 | 159,404 | +0.36(+1.51%) |
Jun 16, 2009 | 24.18 | 24.31 | 23.53 | 23.86 | 257,409 | -0.09(-0.39%) |
Jun 15, 2009 | 24.11 | 24.11 | 23.45 | 23.95 | 245,020 | -0.58(-2.36%) |
Jun 12, 2009 | 24.24 | 24.65 | 24.19 | 24.53 | 221,164 | +0.05(+0.22%) |
Jun 11, 2009 | 23.89 | 24.79 | 23.64 | 24.47 | 267,078 | +0.70(+2.93%) |
Jun 10, 2009 | 24.20 | 24.24 | 23.50 | 23.78 | 396,699 | -0.34(-1.39%) |
Jun 09, 2009 | 23.93 | 24.24 | 23.85 | 24.11 | 262,266 | +0.15(+0.62%) |
Jun 08, 2009 | 24.04 | 24.29 | 23.78 | 23.97 | 201,846 | -0.31(-1.29%) |
Jun 05, 2009 | 23.91 | 24.61 | 23.91 | 24.28 | 190,452 | +0.25(+1.04%) |
Jun 04, 2009 | 24.00 | 24.09 | 23.60 | 24.03 | 207,429 | +0.03(+0.13%) |
Jun 03, 2009 | 23.47 | 24.08 | 23.47 | 24.00 | 258,808 | +0.38(+1.59%) |
Jun 02, 2009 | 22.96 | 23.80 | 22.96 | 23.62 | 235,877 | +0.63(+2.72%) |