Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 31.69 | 31.69 | 31.27 | 31.40 | 164,627 | -0.49(-1.53%) |
Aug 28, 2009 | 32.66 | 32.66 | 31.77 | 31.89 | 163,092 | -0.35(-1.10%) |
Aug 27, 2009 | 32.18 | 32.35 | 31.64 | 32.24 | 146,391 | -0.04(-0.13%) |
Aug 26, 2009 | 32.19 | 32.34 | 31.96 | 32.29 | 143,966 | +0.13(+0.39%) |
Aug 25, 2009 | 32.12 | 32.36 | 32.00 | 32.16 | 499,757 | +0.24(+0.74%) |
Aug 24, 2009 | 32.08 | 32.25 | 31.83 | 31.92 | 117,239 | +0.02(+0.05%) |
Aug 21, 2009 | 31.56 | 32.00 | 31.54 | 31.91 | 81,577 | +0.66(+2.10%) |
Aug 20, 2009 | 30.89 | 31.27 | 30.78 | 31.25 | 131,207 | +0.35(+1.12%) |
Aug 19, 2009 | 30.15 | 30.91 | 30.14 | 30.90 | 181,456 | +0.46(+1.52%) |
Aug 18, 2009 | 30.09 | 30.62 | 30.06 | 30.44 | 79,526 | +0.46(+1.55%) |
Aug 17, 2009 | 30.37 | 30.47 | 29.81 | 29.98 | 153,492 | -0.82(-2.65%) |
Aug 14, 2009 | 31.47 | 31.49 | 30.48 | 30.79 | 131,402 | -0.66(-2.09%) |
Aug 13, 2009 | 31.54 | 31.60 | 31.13 | 31.45 | 140,123 | +0.17(+0.54%) |
Aug 12, 2009 | 30.73 | 31.62 | 30.73 | 31.28 | 219,227 | +0.56(+1.81%) |
Aug 11, 2009 | 31.17 | 31.21 | 30.58 | 30.73 | 136,280 | -0.57(-1.83%) |
Aug 10, 2009 | 30.98 | 31.37 | 30.90 | 31.30 | 328,621 | +0.16(+0.51%) |
Aug 07, 2009 | 30.63 | 31.43 | 30.56 | 31.14 | 165,562 | +0.86(+2.84%) |
Aug 06, 2009 | 30.94 | 31.04 | 30.23 | 30.28 | 334,153 | -0.52(-1.70%) |
Aug 05, 2009 | 31.20 | 31.20 | 30.55 | 30.80 | 188,320 | -0.19(-0.63%) |
Aug 04, 2009 | 30.67 | 31.15 | 30.62 | 31.00 | 119,428 | +0.19(+0.63%) |
Aug 03, 2009 | 30.63 | 30.80 | 30.41 | 30.80 | 198,612 | +0.50(+1.64%) |
Jul 31, 2009 | 30.40 | 30.67 | 30.31 | 30.31 | 139,675 | -0.04(-0.14%) |
Jul 30, 2009 | 30.24 | 30.64 | 30.05 | 30.35 | 168,506 | +0.51(+1.69%) |
Jul 29, 2009 | 29.82 | 29.93 | 29.70 | 29.84 | 192,683 | -0.07(-0.23%) |
Jul 28, 2009 | 29.76 | 30.00 | 29.59 | 29.91 | 472,885 | +0.01(+0.03%) |
Jul 27, 2009 | 29.72 | 29.93 | 29.62 | 29.90 | 116,919 | +0.24(+0.82%) |
Jul 24, 2009 | 29.31 | 29.66 | 29.18 | 29.66 | 246 | +0.25(+0.86%) |
Jul 23, 2009 | 28.65 | 29.57 | 28.56 | 29.40 | 279,152 | +0.79(+2.77%) |
Jul 22, 2009 | 28.27 | 28.71 | 28.22 | 28.61 | 232,310 | +0.25(+0.89%) |
Jul 21, 2009 | 28.68 | 28.72 | 28.07 | 28.36 | 267,705 | -0.13(-0.47%) |
Jul 20, 2009 | 28.31 | 28.53 | 28.24 | 28.49 | 224,666 | +0.33(+1.17%) |
Jul 17, 2009 | 28.35 | 28.36 | 28.07 | 28.17 | 95,440 | -0.13(-0.48%) |
Jul 16, 2009 | 27.95 | 28.42 | 27.84 | 28.30 | 140,033 | +0.34(+1.21%) |
Jul 15, 2009 | 27.39 | 28.01 | 27.25 | 27.96 | 118,027 | +1.04(+3.85%) |
Jul 14, 2009 | 26.83 | 26.99 | 26.72 | 26.93 | 177,041 | +0.18(+0.66%) |
Jul 13, 2009 | 26.15 | 26.79 | 26.15 | 26.75 | 219,090 | +0.56(+2.16%) |
Jul 10, 2009 | 26.02 | 26.18 | 25.77 | 26.18 | 175,095 | +0.19(+0.75%) |
Jul 09, 2009 | 26.32 | 26.34 | 25.98 | 25.99 | 266,366 | -0.17(-0.64%) |
Jul 08, 2009 | 26.64 | 26.67 | 25.86 | 26.16 | 225,342 | -0.38(-1.43%) |
Jul 07, 2009 | 27.01 | 27.04 | 26.54 | 26.54 | 198,832 | -0.47(-1.75%) |
Jul 06, 2009 | 27.06 | 27.15 | 26.71 | 27.01 | 134,898 | -0.28(-1.02%) |
Jul 02, 2009 | 27.76 | 27.78 | 27.17 | 27.29 | 166,485 | -0.98(-3.46%) |
Jul 01, 2009 | 27.99 | 28.36 | 27.91 | 28.27 | 148,411 | +0.56(+2.01%) |
Jun 30, 2009 | 27.88 | 28.05 | 27.67 | 27.71 | 100,374 | -0.15(-0.54%) |
Jun 29, 2009 | 28.22 | 28.22 | 27.66 | 27.86 | 394,716 | -0.37(-1.31%) |
Jun 26, 2009 | 27.62 | 28.28 | 27.47 | 28.23 | 199,956 | +0.59(+2.13%) |
Jun 25, 2009 | 27.09 | 27.64 | 27.09 | 27.64 | 158,416 | +0.71(+2.63%) |
Jun 24, 2009 | 26.93 | 27.27 | 26.86 | 26.93 | 144,376 | +0.29(+1.08%) |
Jun 23, 2009 | 27.00 | 27.06 | 26.65 | 26.65 | 226,079 | -0.24(-0.91%) |
Jun 22, 2009 | 27.79 | 27.79 | 26.87 | 26.89 | 177,691 | -0.99(-3.54%) |
Jun 19, 2009 | 28.08 | 28.10 | 27.79 | 27.88 | 133,463 | +0.16(+0.58%) |
Jun 18, 2009 | 27.57 | 27.79 | 27.36 | 27.72 | 196,400 | +0.07(+0.24%) |
Jun 17, 2009 | 27.26 | 27.70 | 27.07 | 27.65 | 349,486 | +0.29(+1.08%) |
Jun 16, 2009 | 27.92 | 28.01 | 27.24 | 27.36 | 138,132 | -0.40(-1.43%) |
Jun 15, 2009 | 28.26 | 28.29 | 27.50 | 27.75 | 246,017 | -0.72(-2.55%) |
Jun 12, 2009 | 28.27 | 28.52 | 28.10 | 28.48 | 152,505 | -0.03(-0.12%) |
Jun 11, 2009 | 28.30 | 28.71 | 28.25 | 28.51 | 292,646 | +0.26(+0.92%) |
Jun 10, 2009 | 28.74 | 28.80 | 27.82 | 28.25 | 132,010 | -0.24(-0.86%) |
Jun 09, 2009 | 28.52 | 28.71 | 28.43 | 28.49 | 117,350 | +0.08(+0.27%) |
Jun 08, 2009 | 28.27 | 28.74 | 28.17 | 28.42 | 219,923 | -0.23(-0.79%) |
Jun 05, 2009 | 28.81 | 28.89 | 28.41 | 28.65 | 242,214 | +0.08(+0.27%) |
Jun 04, 2009 | 28.27 | 28.62 | 28.01 | 28.57 | 136,567 | +0.55(+1.95%) |
Jun 03, 2009 | 27.99 | 28.06 | 27.72 | 28.02 | 221,196 | -0.17(-0.60%) |
Jun 02, 2009 | 27.80 | 28.24 | 27.66 | 28.19 | 346,351 | +0.41(+1.49%) |