Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 23.84 | 23.84 | 23.61 | 23.79 | 157,324 | -0.11(-0.46%) |
Aug 28, 2009 | 24.00 | 24.04 | 23.76 | 23.90 | 232,787 | -0.02(-0.08%) |
Aug 27, 2009 | 23.98 | 23.98 | 23.55 | 23.92 | 222,170 | -0.08(-0.33%) |
Aug 26, 2009 | 24.11 | 24.11 | 23.79 | 24.00 | 331,128 | -0.45(-1.84%) |
Aug 25, 2009 | 24.69 | 24.70 | 24.42 | 24.45 | 176,488 | -0.21(-0.85%) |
Aug 24, 2009 | 24.60 | 24.75 | 24.60 | 24.66 | 296,268 | +0.06(+0.24%) |
Aug 21, 2009 | 24.48 | 24.65 | 24.40 | 24.60 | 101,053 | +0.19(+0.78%) |
Aug 20, 2009 | 24.32 | 24.41 | 24.23 | 24.41 | 169,812 | +0.13(+0.54%) |
Aug 19, 2009 | 24.18 | 24.32 | 24.05 | 24.28 | 111,547 | +0.13(+0.54%) |
Aug 18, 2009 | 23.89 | 24.17 | 23.89 | 24.15 | 104,704 | +0.20(+0.83%) |
Aug 17, 2009 | 24.29 | 24.98 | 23.58 | 23.95 | 182,878 | -0.39(-1.60%) |
Aug 14, 2009 | 24.52 | 24.59 | 24.29 | 24.34 | 227,463 | -0.10(-0.41%) |
Aug 13, 2009 | 24.62 | 24.73 | 24.39 | 24.44 | 76,250 | -0.15(-0.62%) |
Aug 12, 2009 | 24.42 | 24.70 | 24.29 | 24.59 | 408,020 | +0.23(+0.96%) |
Aug 11, 2009 | 24.86 | 24.86 | 24.20 | 24.36 | 212,791 | -0.45(-1.81%) |
Aug 10, 2009 | 24.83 | 24.88 | 24.68 | 24.81 | 112,463 | +0.03(+0.12%) |
Aug 07, 2009 | 24.65 | 24.82 | 24.52 | 24.78 | 183,466 | +0.20(+0.82%) |
Aug 06, 2009 | 24.98 | 25.00 | 24.25 | 24.58 | 245,202 | -0.32(-1.29%) |
Aug 05, 2009 | 25.37 | 25.37 | 24.71 | 24.90 | 290,262 | -0.33(-1.31%) |
Aug 04, 2009 | 25.45 | 25.45 | 25.20 | 25.23 | 199,665 | -0.17(-0.67%) |
Aug 03, 2009 | 25.13 | 25.45 | 25.13 | 25.40 | 180,130 | +0.34(+1.36%) |
Jul 31, 2009 | 24.74 | 25.06 | 24.61 | 25.06 | 125,453 | +0.36(+1.46%) |
Jul 30, 2009 | 24.53 | 24.77 | 24.44 | 24.70 | 107,002 | +0.28(+1.15%) |
Jul 29, 2009 | 25.03 | 25.03 | 24.18 | 24.42 | 241,647 | -0.45(-1.81%) |
Jul 28, 2009 | 24.98 | 25.03 | 24.64 | 24.87 | 154,880 | +0.08(+0.32%) |
Jul 27, 2009 | 24.94 | 25.04 | 24.79 | 24.79 | 218,398 | +0.18(+0.73%) |
Jul 24, 2009 | 24.38 | 24.64 | 24.21 | 24.61 | 106,378 | +0.27(+1.11%) |
Jul 23, 2009 | 24.17 | 24.49 | 24.13 | 24.34 | 138,809 | +0.24(+1.00%) |
Jul 22, 2009 | 24.03 | 24.14 | 23.96 | 24.10 | 84,031 | +0.09(+0.37%) |
Jul 21, 2009 | 24.16 | 24.30 | 23.88 | 24.01 | 198,463 | -0.11(-0.46%) |
Jul 20, 2009 | 23.90 | 24.14 | 23.90 | 24.12 | 113,154 | +0.29(+1.22%) |
Jul 17, 2009 | 23.66 | 23.90 | 23.61 | 23.83 | 127,546 | +0.20(+0.85%) |
Jul 16, 2009 | 23.40 | 23.68 | 23.20 | 23.63 | 131,592 | +0.33(+1.42%) |
Jul 15, 2009 | 22.98 | 23.37 | 22.88 | 23.30 | 138,318 | +0.45(+1.97%) |
Jul 14, 2009 | 22.84 | 22.87 | 22.48 | 22.85 | 111,593 | +0.10(+0.44%) |
Jul 13, 2009 | 22.71 | 22.76 | 22.38 | 22.75 | 78,098 | +0.18(+0.80%) |
Jul 10, 2009 | 22.36 | 22.57 | 22.34 | 22.57 | 64,416 | +0.14(+0.62%) |
Jul 09, 2009 | 22.14 | 22.52 | 22.14 | 22.43 | 130,759 | +0.39(+1.77%) |
Jul 08, 2009 | 22.09 | 22.10 | 21.88 | 22.04 | 57,860 | +0.11(+0.50%) |
Jul 07, 2009 | 22.20 | 22.20 | 21.88 | 21.93 | 122,581 | -0.25(-1.13%) |
Jul 06, 2009 | 22.10 | 22.18 | 21.92 | 22.18 | 78,819 | -0.07(-0.31%) |
Jul 02, 2009 | 22.19 | 22.32 | 22.19 | 22.25 | 52,814 | -0.16(-0.71%) |
Jul 01, 2009 | 22.50 | 22.50 | 22.40 | 22.41 | 41,740 | +0.12(+0.54%) |
Jun 30, 2009 | 22.30 | 22.40 | 22.06 | 22.29 | 115,179 | +0.07(+0.32%) |
Jun 29, 2009 | 22.16 | 22.39 | 22.16 | 22.22 | 87,029 | -0.03(-0.13%) |
Jun 26, 2009 | 21.92 | 22.35 | 21.92 | 22.25 | 103,414 | +0.33(+1.51%) |
Jun 25, 2009 | 21.74 | 21.98 | 21.74 | 21.92 | 85,166 | +0.52(+2.43%) |
Jun 24, 2009 | 21.04 | 21.58 | 21.04 | 21.40 | 88,556 | +0.28(+1.33%) |
Jun 23, 2009 | 21.41 | 21.52 | 21.08 | 21.12 | 66,322 | -0.23(-1.08%) |
Jun 22, 2009 | 22.01 | 22.01 | 21.25 | 21.35 | 113,582 | -0.56(-2.56%) |
Jun 19, 2009 | 22.09 | 22.09 | 21.78 | 21.91 | 47,862 | -0.05(-0.23%) |
Jun 18, 2009 | 21.83 | 21.97 | 21.78 | 21.96 | 105,212 | +0.16(+0.73%) |
Jun 17, 2009 | 22.30 | 22.30 | 21.57 | 21.80 | 317,673 | -0.49(-2.20%) |
Jun 16, 2009 | 22.86 | 22.86 | 22.15 | 22.29 | 67,447 | -0.40(-1.76%) |
Jun 15, 2009 | 22.96 | 22.96 | 22.17 | 22.69 | 84,644 | -0.27(-1.18%) |
Jun 12, 2009 | 22.91 | 22.99 | 22.74 | 22.96 | 72,689 | +0.08(+0.35%) |
Jun 11, 2009 | 22.90 | 22.96 | 22.71 | 22.88 | 153,520 | +0.20(+0.88%) |
Jun 10, 2009 | 23.02 | 23.02 | 22.55 | 22.68 | 95,106 | -0.14(-0.61%) |
Jun 09, 2009 | 23.04 | 23.04 | 22.77 | 22.82 | 93,470 | -0.20(-0.87%) |
Jun 08, 2009 | 22.99 | 23.05 | 22.77 | 23.02 | 97,422 | -0.21(-0.90%) |
Jun 05, 2009 | 23.49 | 23.49 | 22.93 | 23.23 | 1,809,092 | +0.08(+0.35%) |
Jun 04, 2009 | 23.05 | 23.20 | 22.96 | 23.15 | 58,442 | +0.37(+1.62%) |
Jun 03, 2009 | 23.51 | 23.51 | 22.55 | 22.78 | 57,223 | -0.52(-2.23%) |
Jun 02, 2009 | 23.34 | 23.34 | 23.10 | 23.30 | 73,544 | +0.20(+0.87%) |