Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 24.23 | 24.39 | 23.97 | 24.08 | 65,858 | -0.52(-2.11%) |
Aug 28, 2009 | 25.35 | 25.50 | 24.20 | 24.60 | 53,899 | -0.77(-3.04%) |
Aug 27, 2009 | 25.25 | 25.62 | 24.33 | 25.37 | 20,880 | +0.02(+0.07%) |
Aug 26, 2009 | 25.07 | 25.43 | 25.07 | 25.35 | 13,000 | +0.19(+0.75%) |
Aug 25, 2009 | 25.34 | 25.46 | 24.82 | 25.16 | 57,397 | -0.11(-0.45%) |
Aug 24, 2009 | 25.43 | 25.53 | 24.79 | 25.27 | 44,244 | -0.17(-0.67%) |
Aug 21, 2009 | 25.10 | 26.23 | 25.10 | 25.44 | 66,985 | +0.68(+2.74%) |
Aug 20, 2009 | 24.59 | 24.77 | 24.55 | 24.77 | 19,721 | +0.19(+0.77%) |
Aug 19, 2009 | 24.39 | 24.69 | 24.25 | 24.58 | 45,274 | -0.05(-0.19%) |
Aug 18, 2009 | 24.63 | 24.99 | 24.39 | 24.62 | 24,188 | +0.09(+0.38%) |
Aug 17, 2009 | 23.18 | 24.76 | 23.18 | 24.53 | 33,143 | +0.29(+1.20%) |
Aug 14, 2009 | 24.67 | 24.95 | 24.06 | 24.24 | 39,015 | -0.36(-1.45%) |
Aug 13, 2009 | 24.30 | 24.95 | 24.15 | 24.60 | 24,484 | +0.37(+1.52%) |
Aug 12, 2009 | 24.43 | 25.27 | 24.15 | 24.23 | 33,295 | -0.24(-0.96%) |
Aug 11, 2009 | 24.30 | 24.95 | 24.30 | 24.46 | 16,825 | -0.05(-0.19%) |
Aug 10, 2009 | 24.47 | 24.65 | 24.16 | 24.51 | 15,794 | -0.26(-1.06%) |
Aug 07, 2009 | 24.63 | 25.29 | 24.21 | 24.78 | 35,639 | +0.61(+2.53%) |
Aug 06, 2009 | 24.60 | 24.61 | 24.15 | 24.16 | 24,739 | -0.39(-1.57%) |
Aug 05, 2009 | 24.68 | 24.79 | 24.32 | 24.55 | 26,396 | -0.18(-0.72%) |
Aug 04, 2009 | 24.48 | 25.28 | 24.48 | 24.73 | 22,212 | +0.08(+0.34%) |
Aug 03, 2009 | 25.07 | 25.55 | 24.50 | 24.64 | 53,511 | -0.25(-1.02%) |
Jul 31, 2009 | 25.01 | 25.29 | 24.75 | 24.90 | 32,332 | -0.35(-1.38%) |
Jul 30, 2009 | 25.43 | 25.49 | 25.06 | 25.25 | 29,795 | -0.14(-0.56%) |
Jul 29, 2009 | 25.27 | 25.54 | 24.96 | 25.39 | 33,798 | -0.04(-0.15%) |
Jul 28, 2009 | 25.86 | 26.14 | 24.52 | 25.43 | 116,971 | -0.79(-3.02%) |
Jul 27, 2009 | 26.14 | 26.31 | 25.67 | 26.22 | 19,600 | +0.09(+0.36%) |
Jul 24, 2009 | 25.75 | 26.16 | 25.67 | 26.12 | 33,920 | +0.07(+0.25%) |
Jul 23, 2009 | 25.53 | 26.54 | 25.44 | 26.06 | 59,477 | +0.53(+2.07%) |
Jul 22, 2009 | 24.80 | 25.96 | 24.54 | 25.53 | 31,438 | +0.69(+2.77%) |
Jul 21, 2009 | 25.98 | 25.98 | 24.16 | 24.84 | 93,788 | -1.04(-4.00%) |
Jul 20, 2009 | 25.77 | 25.98 | 25.06 | 25.88 | 64,947 | +0.18(+0.70%) |
Jul 17, 2009 | 26.31 | 26.31 | 25.53 | 25.70 | 43,576 | -0.49(-1.87%) |
Jul 16, 2009 | 25.75 | 26.28 | 25.41 | 26.19 | 53,168 | +0.36(+1.39%) |
Jul 15, 2009 | 25.34 | 25.98 | 25.19 | 25.83 | 54,485 | +0.82(+3.28%) |
Jul 14, 2009 | 24.70 | 25.09 | 24.58 | 25.01 | 26,221 | +0.22(+0.87%) |
Jul 13, 2009 | 24.31 | 24.79 | 24.31 | 24.79 | 56,875 | +0.66(+2.73%) |
Jul 10, 2009 | 23.50 | 24.33 | 23.47 | 24.14 | 23,397 | +0.58(+2.48%) |
Jul 09, 2009 | 23.88 | 24.49 | 23.54 | 23.55 | 32,918 | -0.33(-1.38%) |
Jul 08, 2009 | 23.73 | 24.02 | 23.54 | 23.88 | 52,349 | +0.12(+0.52%) |
Jul 07, 2009 | 23.92 | 24.24 | 23.73 | 23.76 | 31,154 | -0.20(-0.83%) |
Jul 06, 2009 | 24.23 | 24.43 | 23.92 | 23.96 | 48,259 | -0.41(-1.70%) |
Jul 02, 2009 | 24.72 | 24.80 | 23.94 | 24.37 | 62,750 | -0.82(-3.25%) |
Jul 01, 2009 | 25.19 | 25.66 | 25.10 | 25.19 | 29,024 | +0.24(+0.98%) |
Jun 30, 2009 | 24.92 | 25.19 | 24.55 | 24.95 | 49,729 | -0.01(-0.04%) |
Jun 29, 2009 | 24.98 | 25.36 | 24.62 | 24.95 | 56,708 | -0.11(-0.45%) |
Jun 26, 2009 | 25.30 | 25.67 | 24.46 | 25.07 | 115,141 | -0.48(-1.88%) |
Jun 25, 2009 | 24.87 | 25.57 | 24.83 | 25.55 | 64,854 | +0.56(+2.22%) |
Jun 24, 2009 | 24.96 | 25.75 | 24.60 | 24.99 | 63,248 | +0.36(+1.45%) |
Jun 23, 2009 | 23.99 | 25.12 | 23.76 | 24.63 | 78,303 | +0.76(+3.20%) |
Jun 22, 2009 | 25.00 | 25.00 | 23.85 | 23.87 | 76,290 | -1.36(-5.38%) |
Jun 19, 2009 | 25.47 | 25.75 | 24.91 | 25.23 | 70,263 | +0.09(+0.37%) |
Jun 18, 2009 | 25.27 | 25.44 | 24.68 | 25.13 | 13,099 | -0.25(-1.00%) |
Jun 17, 2009 | 25.51 | 25.94 | 24.80 | 25.39 | 37,561 | -0.03(-0.11%) |
Jun 16, 2009 | 26.12 | 26.12 | 24.95 | 25.42 | 31,746 | -0.61(-2.35%) |
Jun 15, 2009 | 26.97 | 26.97 | 25.60 | 26.03 | 39,548 | -1.05(-3.86%) |
Jun 12, 2009 | 26.68 | 27.23 | 26.63 | 27.07 | 53,641 | +0.23(+0.84%) |
Jun 11, 2009 | 26.79 | 27.20 | 26.64 | 26.85 | 30,474 | +0.11(+0.42%) |
Jun 10, 2009 | 26.64 | 26.79 | 25.24 | 26.73 | 48,961 | +0.33(+1.25%) |
Jun 09, 2009 | 26.38 | 26.79 | 25.46 | 26.40 | 41,203 | +0.27(+1.05%) |
Jun 08, 2009 | 27.09 | 27.13 | 26.13 | 26.13 | 30,854 | -0.23(-0.86%) |
Jun 05, 2009 | 27.21 | 27.21 | 25.80 | 26.36 | 20,539 | -0.56(-2.06%) |
Jun 04, 2009 | 25.81 | 27.03 | 25.44 | 26.91 | 33,735 | +1.36(+5.31%) |
Jun 03, 2009 | 25.78 | 26.16 | 25.35 | 25.56 | 39,849 | -0.56(-2.13%) |
Jun 02, 2009 | 24.68 | 26.20 | 24.68 | 26.11 | 40,899 | +1.17(+4.68%) |