Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 23.45 | 23.56 | 23.45 | 23.56 | 13,838 | +0.10(+0.41%) |
Aug 28, 2009 | 23.32 | 23.51 | 23.32 | 23.46 | 22,446 | +0.04(+0.16%) |
Aug 27, 2009 | 23.48 | 23.50 | 23.42 | 23.42 | 11,869 | +0.01(+0.06%) |
Aug 26, 2009 | 23.36 | 23.48 | 23.36 | 23.41 | 14,257 | -0.03(-0.13%) |
Aug 25, 2009 | 23.28 | 23.44 | 23.28 | 23.44 | 16,808 | +0.01(+0.06%) |
Aug 24, 2009 | 23.20 | 23.44 | 23.20 | 23.42 | 18,634 | +0.15(+0.63%) |
Aug 21, 2009 | 23.37 | 23.37 | 23.28 | 23.28 | 12,085 | -0.08(-0.35%) |
Aug 20, 2009 | 23.39 | 23.41 | 23.34 | 23.36 | 17,727 | -0.07(-0.30%) |
Aug 19, 2009 | 23.43 | 23.45 | 23.34 | 23.43 | 10,969 | +0.10(+0.43%) |
Aug 18, 2009 | 23.45 | 23.45 | 23.33 | 23.33 | 15,318 | -0.13(-0.57%) |
Aug 17, 2009 | 23.31 | 23.46 | 23.31 | 23.46 | 20,630 | +0.01(+0.03%) |
Aug 14, 2009 | 23.32 | 23.51 | 23.32 | 23.45 | 18,442 | +0.10(+0.45%) |
Aug 13, 2009 | 23.23 | 23.42 | 23.23 | 23.35 | 10,583 | +0.04(+0.18%) |
Aug 12, 2009 | 23.34 | 23.34 | 23.19 | 23.31 | 24,480 | -0.04(-0.19%) |
Aug 11, 2009 | 23.31 | 23.38 | 23.30 | 23.35 | 46,674 | +0.12(+0.51%) |
Aug 10, 2009 | 23.11 | 23.23 | 23.11 | 23.23 | 13,869 | +0.02(+0.10%) |
Aug 07, 2009 | 23.01 | 23.22 | 22.93 | 23.21 | 27,474 | +0.08(+0.34%) |
Aug 06, 2009 | 23.15 | 23.30 | 23.01 | 23.13 | 27,853 | -0.07(-0.31%) |
Aug 05, 2009 | 23.19 | 23.27 | 23.18 | 23.20 | 12,533 | +0.02(+0.10%) |
Aug 04, 2009 | 23.13 | 23.23 | 23.04 | 23.18 | 4,612 | +0.10(+0.42%) |
Aug 03, 2009 | 23.28 | 23.28 | 22.97 | 23.08 | 21,315 | -0.36(-1.54%) |
Jul 31, 2009 | 23.31 | 23.46 | 23.27 | 23.45 | 31,038 | +0.22(+0.95%) |
Jul 30, 2009 | 23.08 | 23.29 | 23.08 | 23.23 | 12,806 | +0.05(+0.22%) |
Jul 29, 2009 | 23.10 | 23.17 | 23.10 | 23.17 | 6,640 | +0.06(+0.26%) |
Jul 28, 2009 | 23.08 | 24.23 | 23.08 | 23.11 | 33,370 | +0.02(+0.10%) |
Jul 27, 2009 | 23.03 | 23.11 | 22.98 | 23.09 | 36,488 | +0.01(+0.03%) |
Jul 24, 2009 | 22.97 | 23.08 | 22.97 | 23.08 | 1,039 | +0.16(+0.71%) |
Jul 23, 2009 | 23.07 | 23.09 | 22.92 | 22.92 | 11,776 | -0.21(-0.89%) |
Jul 22, 2009 | 23.14 | 23.21 | 22.91 | 23.13 | 23,895 | -0.10(-0.44%) |
Jul 21, 2009 | 23.01 | 23.26 | 23.01 | 23.23 | 52,245 | +0.14(+0.60%) |
Jul 20, 2009 | 22.83 | 23.11 | 22.83 | 23.09 | 10,762 | +0.19(+0.83%) |
Jul 17, 2009 | 22.80 | 22.95 | 22.73 | 22.90 | 19,002 | +0.01(+0.04%) |
Jul 16, 2009 | 22.82 | 22.94 | 22.82 | 22.89 | 7,958 | +0.07(+0.29%) |
Jul 15, 2009 | 22.89 | 22.89 | 22.82 | 22.83 | 4,082 | -0.15(-0.64%) |
Jul 14, 2009 | 22.91 | 23.02 | 22.91 | 22.97 | 4,265 | -0.01(-0.03%) |
Jul 13, 2009 | 22.99 | 23.06 | 22.81 | 22.98 | 8,112 | -0.05(-0.22%) |
Jul 10, 2009 | 22.91 | 23.07 | 22.91 | 23.03 | 14,864 | +0.04(+0.19%) |
Jul 09, 2009 | 22.99 | 23.00 | 22.94 | 22.99 | 5,580 | +0.00(+0.00%) |
Jul 08, 2009 | 22.86 | 23.65 | 22.83 | 22.99 | 7,074 | +0.09(+0.39%) |
Jul 07, 2009 | 22.81 | 22.91 | 22.72 | 22.90 | 5,416 | +0.03(+0.13%) |
Jul 06, 2009 | 22.83 | 22.87 | 22.69 | 22.87 | 5,293 | +0.01(+0.03%) |
Jul 02, 2009 | 22.83 | 22.87 | 22.72 | 22.86 | 10,862 | +0.15(+0.68%) |
Jul 01, 2009 | 22.66 | 22.98 | 22.65 | 22.71 | 12,047 | -0.14(-0.61%) |
Jun 30, 2009 | 22.83 | 22.87 | 22.82 | 22.85 | 7,189 | -0.06(-0.26%) |
Jun 29, 2009 | 22.87 | 22.91 | 22.87 | 22.91 | 8,873 | +0.02(+0.10%) |
Jun 26, 2009 | 22.86 | 22.89 | 22.76 | 22.89 | 3,099 | +0.07(+0.28%) |
Jun 25, 2009 | 22.79 | 22.85 | 22.76 | 22.82 | 3,974 | +0.11(+0.49%) |
Jun 24, 2009 | 22.69 | 22.87 | 22.69 | 22.71 | 9,847 | -0.01(-0.06%) |
Jun 23, 2009 | 22.77 | 22.77 | 22.71 | 22.72 | 5,874 | +0.03(+0.13%) |
Jun 22, 2009 | 22.66 | 22.70 | 22.62 | 22.69 | 6,333 | +0.04(+0.16%) |
Jun 19, 2009 | 22.67 | 22.67 | 22.53 | 22.66 | 8,306 | +0.11(+0.49%) |
Jun 18, 2009 | 22.60 | 22.60 | 22.53 | 22.55 | 8,521 | -0.19(-0.84%) |
Jun 17, 2009 | 22.73 | 22.77 | 22.68 | 22.74 | 14,221 | +0.01(+0.05%) |
Jun 16, 2009 | 22.68 | 22.75 | 22.68 | 22.73 | 10,156 | +0.01(+0.05%) |
Jun 15, 2009 | 22.69 | 22.72 | 22.63 | 22.72 | 11,047 | +0.04(+0.16%) |
Jun 12, 2009 | 22.52 | 22.70 | 22.52 | 22.68 | 13,011 | +0.06(+0.26%) |
Jun 11, 2009 | 22.52 | 22.62 | 22.38 | 22.62 | 11,049 | +0.11(+0.49%) |
Jun 10, 2009 | 22.38 | 22.58 | 22.34 | 22.51 | 43,784 | +0.13(+0.59%) |
Jun 09, 2009 | 22.52 | 22.58 | 22.38 | 22.38 | 42,701 | -0.04(-0.20%) |
Jun 08, 2009 | 22.44 | 22.50 | 22.36 | 22.42 | 19,273 | -0.08(-0.36%) |
Jun 05, 2009 | 22.44 | 22.57 | 22.41 | 22.50 | 4,616 | -0.18(-0.81%) |
Jun 04, 2009 | 22.75 | 22.75 | 22.68 | 22.69 | 5,508 | -0.11(-0.49%) |
Jun 03, 2009 | 22.70 | 22.84 | 22.70 | 22.80 | 10,980 | +0.09(+0.39%) |
Jun 02, 2009 | 22.66 | 22.72 | 22.58 | 22.71 | 7,641 | +0.10(+0.46%) |