Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 25.85 | 25.85 | 25.34 | 25.61 | 804,478 | -0.54(-2.05%) |
Aug 28, 2009 | 26.39 | 26.45 | 26.00 | 26.15 | 540,881 | +0.05(+0.18%) |
Aug 27, 2009 | 25.89 | 26.18 | 25.66 | 26.10 | 1,205,270 | +0.21(+0.81%) |
Aug 26, 2009 | 25.73 | 26.03 | 25.65 | 25.89 | 610,410 | +0.18(+0.71%) |
Aug 25, 2009 | 25.65 | 26.00 | 25.57 | 25.71 | 1,093,099 | +0.25(+0.98%) |
Aug 24, 2009 | 25.47 | 25.62 | 25.35 | 25.46 | 673,936 | -0.03(-0.11%) |
Aug 21, 2009 | 25.25 | 25.63 | 25.20 | 25.49 | 1,325,444 | +0.11(+0.41%) |
Aug 20, 2009 | 25.32 | 25.46 | 25.11 | 25.38 | 667,434 | -0.17(-0.67%) |
Aug 19, 2009 | 25.18 | 25.73 | 24.96 | 25.55 | 1,345,512 | -0.85(-3.23%) |
Aug 18, 2009 | 26.10 | 26.48 | 26.10 | 26.41 | 674,530 | +0.39(+1.51%) |
Aug 17, 2009 | 26.27 | 26.29 | 25.83 | 26.01 | 781,703 | -0.73(-2.72%) |
Aug 14, 2009 | 27.23 | 27.36 | 26.55 | 26.74 | 1,521,061 | -0.49(-1.79%) |
Aug 13, 2009 | 27.15 | 27.30 | 26.91 | 27.23 | 627,568 | -0.11(-0.42%) |
Aug 12, 2009 | 26.94 | 27.59 | 26.89 | 27.34 | 618,663 | +0.24(+0.88%) |
Aug 11, 2009 | 27.41 | 27.41 | 26.97 | 27.11 | 669,475 | -0.34(-1.22%) |
Aug 10, 2009 | 27.78 | 27.78 | 27.11 | 27.44 | 970,223 | +0.30(+1.09%) |
Aug 07, 2009 | 27.09 | 27.47 | 27.09 | 27.14 | 960,136 | +0.06(+0.21%) |
Aug 06, 2009 | 27.49 | 27.49 | 26.90 | 27.09 | 793,655 | +0.21(+0.78%) |
Aug 05, 2009 | 26.99 | 26.99 | 26.53 | 26.88 | 846,322 | +0.06(+0.21%) |
Aug 04, 2009 | 27.07 | 27.07 | 26.66 | 26.82 | 1,106,769 | -0.55(-2.00%) |
Aug 03, 2009 | 27.06 | 27.63 | 26.97 | 27.36 | 1,183,851 | +0.58(+2.18%) |
Jul 31, 2009 | 26.45 | 27.02 | 26.43 | 26.78 | 1,369,505 | +0.65(+2.49%) |
Jul 30, 2009 | 25.47 | 26.20 | 25.26 | 26.13 | 2,374,191 | +2.36(+9.91%) |
Jul 29, 2009 | 23.49 | 23.82 | 23.49 | 23.77 | 2,434,714 | +0.26(+1.10%) |
Jul 28, 2009 | 23.48 | 23.56 | 23.27 | 23.51 | 1,543,842 | -0.13(-0.57%) |
Jul 27, 2009 | 23.78 | 23.83 | 23.57 | 23.65 | 1,373,307 | -0.66(-2.72%) |
Jul 24, 2009 | 24.29 | 24.36 | 23.92 | 24.31 | 321 | +0.10(+0.40%) |
Jul 23, 2009 | 23.58 | 24.32 | 23.58 | 24.21 | 1,384,824 | +0.56(+2.35%) |
Jul 22, 2009 | 23.53 | 23.79 | 23.37 | 23.66 | 860,805 | +0.06(+0.24%) |
Jul 21, 2009 | 23.71 | 23.81 | 23.39 | 23.60 | 729,661 | +0.01(+0.04%) |
Jul 20, 2009 | 23.54 | 23.70 | 23.46 | 23.59 | 878,473 | +0.28(+1.19%) |
Jul 17, 2009 | 23.21 | 23.40 | 23.13 | 23.31 | 1,019,183 | -0.43(-1.82%) |
Jul 16, 2009 | 23.40 | 23.84 | 23.34 | 23.74 | 1,291,340 | -0.42(-1.74%) |
Jul 15, 2009 | 23.82 | 24.17 | 23.78 | 24.17 | 1,766,827 | +0.44(+1.86%) |
Jul 14, 2009 | 23.54 | 23.83 | 23.49 | 23.72 | 1,066,349 | +0.66(+2.87%) |
Jul 13, 2009 | 22.82 | 23.08 | 22.81 | 23.06 | 981,095 | +0.22(+0.96%) |
Jul 10, 2009 | 23.08 | 23.11 | 22.60 | 22.84 | 894,222 | -0.57(-2.45%) |
Jul 09, 2009 | 23.38 | 23.53 | 23.19 | 23.42 | 842,800 | +0.05(+0.20%) |
Jul 08, 2009 | 23.32 | 23.52 | 23.15 | 23.37 | 1,351,072 | +0.06(+0.25%) |
Jul 07, 2009 | 23.85 | 23.85 | 23.22 | 23.31 | 866,856 | -0.89(-3.68%) |
Jul 06, 2009 | 24.00 | 24.28 | 23.96 | 24.20 | 543,827 | +0.08(+0.32%) |
Jul 02, 2009 | 24.42 | 24.47 | 23.99 | 24.13 | 680,160 | -0.76(-3.04%) |
Jul 01, 2009 | 24.87 | 25.13 | 24.77 | 24.88 | 471,658 | +0.11(+0.46%) |
Jun 30, 2009 | 25.39 | 25.39 | 24.62 | 24.77 | 1,341,506 | -0.69(-2.71%) |
Jun 29, 2009 | 25.55 | 25.61 | 25.21 | 25.46 | 552,612 | +0.27(+1.06%) |
Jun 26, 2009 | 25.24 | 25.35 | 25.00 | 25.19 | 520,703 | -0.20(-0.79%) |
Jun 25, 2009 | 24.93 | 25.44 | 24.86 | 25.39 | 542,495 | +0.58(+2.35%) |
Jun 24, 2009 | 24.89 | 25.26 | 24.66 | 24.81 | 823,327 | +0.09(+0.35%) |
Jun 23, 2009 | 24.73 | 24.94 | 24.57 | 24.72 | 909,245 | +0.47(+1.94%) |
Jun 22, 2009 | 24.73 | 24.73 | 24.13 | 24.25 | 908,026 | -0.87(-3.47%) |
Jun 19, 2009 | 25.18 | 25.34 | 25.01 | 25.12 | 830,380 | +0.24(+0.96%) |
Jun 18, 2009 | 24.88 | 25.10 | 24.69 | 24.88 | 805,163 | -0.39(-1.55%) |
Jun 17, 2009 | 24.96 | 25.38 | 24.85 | 25.28 | 765,014 | +0.41(+1.66%) |
Jun 16, 2009 | 25.45 | 25.52 | 24.85 | 24.86 | 810,362 | -0.27(-1.07%) |
Jun 15, 2009 | 25.76 | 25.76 | 24.94 | 25.13 | 741,907 | -1.01(-3.85%) |
Jun 12, 2009 | 25.87 | 26.19 | 25.86 | 26.14 | 401,323 | -0.12(-0.47%) |
Jun 11, 2009 | 26.07 | 26.60 | 26.07 | 26.26 | 654,546 | +0.06(+0.22%) |
Jun 10, 2009 | 26.63 | 26.64 | 25.80 | 26.21 | 729,871 | -0.27(-1.01%) |
Jun 09, 2009 | 26.51 | 26.68 | 26.24 | 26.47 | 1,298,843 | +0.09(+0.33%) |
Jun 08, 2009 | 26.09 | 26.64 | 26.02 | 26.39 | 2,240,717 | -0.27(-1.01%) |
Jun 05, 2009 | 26.95 | 27.03 | 26.57 | 26.66 | 1,343,908 | +0.11(+0.43%) |
Jun 04, 2009 | 26.24 | 26.69 | 26.24 | 26.54 | 1,026,317 | +0.33(+1.24%) |
Jun 03, 2009 | 26.66 | 26.66 | 25.95 | 26.21 | 1,159,285 | -0.60(-2.25%) |
Jun 02, 2009 | 26.51 | 26.92 | 26.38 | 26.82 | 1,712,889 | +0.63(+2.41%) |