Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 23.48 | 23.63 | 23.19 | 23.45 | 133,429 | -0.26(-1.09%) |
Aug 28, 2009 | 24.33 | 24.41 | 23.39 | 23.70 | 158,681 | -0.41(-1.71%) |
Aug 27, 2009 | 24.08 | 24.22 | 23.18 | 24.12 | 166,288 | -0.21(-0.85%) |
Aug 26, 2009 | 24.04 | 24.38 | 23.56 | 24.32 | 190,537 | +0.07(+0.28%) |
Aug 25, 2009 | 24.30 | 24.44 | 24.02 | 24.25 | 175,183 | -0.01(-0.04%) |
Aug 24, 2009 | 24.49 | 24.75 | 24.10 | 24.26 | 127,511 | -0.19(-0.77%) |
Aug 21, 2009 | 24.03 | 24.82 | 23.82 | 24.45 | 316,424 | +0.82(+3.49%) |
Aug 20, 2009 | 23.04 | 23.64 | 22.85 | 23.63 | 187,142 | +0.58(+2.50%) |
Aug 19, 2009 | 22.61 | 23.09 | 22.39 | 23.05 | 178,022 | +0.21(+0.90%) |
Aug 18, 2009 | 22.46 | 23.00 | 22.32 | 22.84 | 196,062 | +0.87(+3.96%) |
Aug 17, 2009 | 22.29 | 22.41 | 21.87 | 21.97 | 178,985 | -0.74(-3.26%) |
Aug 14, 2009 | 24.08 | 24.08 | 22.60 | 22.72 | 142,051 | -1.35(-5.60%) |
Aug 13, 2009 | 23.94 | 24.19 | 23.67 | 24.06 | 167,686 | +0.23(+0.97%) |
Aug 12, 2009 | 23.71 | 24.25 | 23.67 | 23.83 | 201,227 | +0.12(+0.51%) |
Aug 11, 2009 | 23.74 | 24.01 | 23.21 | 23.71 | 114,060 | -0.27(-1.15%) |
Aug 10, 2009 | 23.78 | 24.26 | 23.43 | 23.99 | 122,318 | -0.06(-0.25%) |
Aug 07, 2009 | 23.49 | 24.68 | 23.38 | 24.05 | 191,086 | +1.09(+4.75%) |
Aug 06, 2009 | 24.75 | 24.75 | 22.22 | 22.96 | 236,493 | -1.58(-6.44%) |
Aug 05, 2009 | 25.05 | 25.19 | 23.87 | 24.54 | 196,470 | -0.57(-2.26%) |
Aug 04, 2009 | 24.82 | 25.12 | 24.41 | 25.10 | 180,137 | +0.18(+0.72%) |
Aug 03, 2009 | 24.14 | 24.96 | 24.07 | 24.92 | 186,088 | +0.95(+3.98%) |
Jul 31, 2009 | 23.74 | 24.57 | 23.57 | 23.97 | 155,416 | +0.15(+0.61%) |
Jul 30, 2009 | 22.86 | 23.99 | 22.75 | 23.82 | 427,741 | +1.38(+6.16%) |
Jul 29, 2009 | 22.36 | 22.84 | 22.02 | 22.44 | 296,179 | -0.29(-1.28%) |
Jul 28, 2009 | 22.11 | 23.01 | 22.11 | 22.73 | 165,363 | +0.38(+1.69%) |
Jul 27, 2009 | 22.28 | 22.69 | 22.11 | 22.35 | 124,966 | +0.11(+0.50%) |
Jul 24, 2009 | 21.40 | 22.42 | 21.20 | 22.24 | 1,030 | +0.54(+2.49%) |
Jul 23, 2009 | 20.65 | 22.06 | 20.58 | 21.70 | 184,095 | +0.98(+4.72%) |
Jul 22, 2009 | 20.81 | 20.95 | 20.44 | 20.72 | 121,713 | -0.17(-0.82%) |
Jul 21, 2009 | 21.18 | 21.38 | 20.72 | 20.89 | 190,480 | +0.03(+0.16%) |
Jul 20, 2009 | 20.61 | 20.95 | 20.43 | 20.86 | 142,657 | +0.50(+2.45%) |
Jul 17, 2009 | 20.35 | 20.50 | 20.12 | 20.36 | 180,023 | +0.07(+0.34%) |
Jul 16, 2009 | 20.12 | 20.57 | 19.98 | 20.29 | 130,940 | +0.03(+0.17%) |
Jul 15, 2009 | 19.75 | 20.62 | 19.74 | 20.26 | 302,021 | +0.64(+3.28%) |
Jul 14, 2009 | 19.80 | 19.95 | 19.17 | 19.61 | 320,373 | -0.18(-0.91%) |
Jul 13, 2009 | 19.07 | 19.98 | 19.02 | 19.80 | 223,494 | +0.39(+1.99%) |
Jul 10, 2009 | 19.62 | 19.98 | 19.05 | 19.41 | 108,746 | -0.32(-1.61%) |
Jul 09, 2009 | 20.09 | 20.26 | 19.61 | 19.73 | 161,028 | -0.12(-0.61%) |
Jul 08, 2009 | 20.51 | 20.53 | 19.27 | 19.85 | 216,130 | -0.59(-2.90%) |
Jul 07, 2009 | 21.16 | 21.22 | 20.14 | 20.44 | 156,358 | -0.72(-3.41%) |
Jul 06, 2009 | 22.24 | 22.30 | 20.91 | 21.16 | 245,413 | -1.28(-5.70%) |
Jul 02, 2009 | 22.37 | 23.18 | 20.87 | 22.44 | 210,528 | -0.65(-2.83%) |
Jul 01, 2009 | 22.88 | 23.92 | 22.84 | 23.09 | 270,068 | +0.45(+1.97%) |
Jun 30, 2009 | 23.04 | 23.23 | 22.48 | 22.65 | 124,525 | -0.45(-1.93%) |
Jun 29, 2009 | 23.22 | 23.45 | 22.61 | 23.09 | 162,190 | -0.04(-0.19%) |
Jun 26, 2009 | 23.11 | 23.14 | 22.46 | 23.14 | 589,665 | -0.09(-0.41%) |
Jun 25, 2009 | 22.57 | 23.27 | 22.49 | 23.23 | 82,760 | +0.77(+3.44%) |
Jun 24, 2009 | 22.08 | 23.02 | 22.08 | 22.46 | 149,931 | +0.52(+2.39%) |
Jun 23, 2009 | 22.55 | 22.57 | 21.80 | 21.93 | 126,143 | -0.04(-0.20%) |
Jun 22, 2009 | 23.53 | 23.69 | 21.93 | 21.98 | 109,831 | -1.77(-7.45%) |
Jun 19, 2009 | 24.12 | 24.46 | 23.72 | 23.75 | 233,062 | +0.09(+0.36%) |
Jun 18, 2009 | 23.00 | 23.90 | 22.61 | 23.66 | 149,038 | +0.55(+2.38%) |
Jun 17, 2009 | 22.58 | 23.32 | 21.67 | 23.11 | 162,050 | +0.71(+3.18%) |
Jun 16, 2009 | 23.03 | 23.63 | 22.39 | 22.40 | 92,352 | -0.31(-1.36%) |
Jun 15, 2009 | 23.65 | 23.65 | 22.25 | 22.71 | 139,463 | -0.95(-4.03%) |
Jun 12, 2009 | 24.10 | 24.24 | 23.20 | 23.66 | 193,898 | -0.58(-2.41%) |
Jun 11, 2009 | 24.50 | 24.62 | 24.15 | 24.24 | 214,346 | -0.09(-0.39%) |
Jun 10, 2009 | 24.56 | 24.75 | 23.76 | 24.34 | 259,778 | -0.21(-0.84%) |
Jun 09, 2009 | 24.54 | 25.03 | 24.06 | 24.54 | 162,922 | -0.09(-0.38%) |
Jun 08, 2009 | 23.92 | 24.91 | 23.92 | 24.64 | 200,327 | -0.08(-0.31%) |
Jun 05, 2009 | 25.11 | 25.12 | 24.39 | 24.72 | 162,014 | +0.07(+0.28%) |
Jun 04, 2009 | 23.45 | 24.74 | 23.05 | 24.65 | 223,886 | +1.31(+5.59%) |
Jun 03, 2009 | 23.50 | 23.96 | 22.88 | 23.34 | 226,357 | -0.62(-2.61%) |
Jun 02, 2009 | 23.29 | 24.05 | 22.94 | 23.97 | 268,743 | +0.49(+2.08%) |