Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 21.54 | 22.38 | 21.41 | 21.55 | 700,043 | -0.16(-0.72%) |
Aug 28, 2009 | 21.92 | 21.93 | 21.63 | 21.71 | 916,934 | +0.01(+0.06%) |
Aug 27, 2009 | 21.48 | 21.76 | 21.27 | 21.69 | 693,627 | +0.17(+0.79%) |
Aug 26, 2009 | 21.48 | 21.54 | 21.33 | 21.52 | 1,017,056 | -0.10(-0.48%) |
Aug 25, 2009 | 21.64 | 21.81 | 21.59 | 21.63 | 824,681 | +0.19(+0.88%) |
Aug 24, 2009 | 21.56 | 21.63 | 21.40 | 21.44 | 874,650 | -0.01(-0.03%) |
Aug 21, 2009 | 21.33 | 21.52 | 21.29 | 21.44 | 795,491 | +0.41(+1.96%) |
Aug 20, 2009 | 20.86 | 21.11 | 20.81 | 21.03 | 1,068,906 | +0.22(+1.04%) |
Aug 19, 2009 | 20.43 | 20.90 | 20.37 | 20.82 | 528,379 | +0.16(+0.79%) |
Aug 18, 2009 | 20.47 | 20.73 | 20.42 | 20.65 | 786,695 | +0.37(+1.80%) |
Aug 17, 2009 | 20.38 | 20.39 | 20.24 | 20.29 | 750,629 | -0.71(-3.40%) |
Aug 14, 2009 | 21.24 | 21.24 | 20.84 | 21.00 | 1,063,409 | -0.19(-0.88%) |
Aug 13, 2009 | 21.11 | 21.21 | 20.96 | 21.19 | 1,726,003 | +0.33(+1.60%) |
Aug 12, 2009 | 20.55 | 20.99 | 20.55 | 20.86 | 777,054 | +0.26(+1.27%) |
Aug 11, 2009 | 20.65 | 20.66 | 20.48 | 20.60 | 780,822 | -0.14(-0.69%) |
Aug 10, 2009 | 20.78 | 20.83 | 20.62 | 20.74 | 883,000 | -0.15(-0.72%) |
Aug 07, 2009 | 20.96 | 21.00 | 20.82 | 20.89 | 815,599 | -0.05(-0.22%) |
Aug 06, 2009 | 21.05 | 21.07 | 20.70 | 20.94 | 796,617 | -0.14(-0.68%) |
Aug 05, 2009 | 20.99 | 21.08 | 20.71 | 21.08 | 1,336,929 | +0.12(+0.56%) |
Aug 04, 2009 | 20.95 | 21.15 | 20.88 | 20.96 | 1,647,573 | -0.17(-0.80%) |
Aug 03, 2009 | 21.00 | 21.19 | 20.42 | 21.13 | 1,223,188 | +0.51(+2.47%) |
Jul 31, 2009 | 20.45 | 20.73 | 20.35 | 20.62 | 1,103,967 | +0.29(+1.41%) |
Jul 30, 2009 | 20.37 | 20.48 | 20.22 | 20.33 | 591,684 | +0.47(+2.37%) |
Jul 29, 2009 | 20.05 | 20.09 | 19.82 | 19.86 | 1,887,589 | -0.24(-1.17%) |
Jul 28, 2009 | 20.05 | 20.13 | 19.86 | 20.10 | 1,677,801 | -0.02(-0.10%) |
Jul 27, 2009 | 20.05 | 20.20 | 19.94 | 20.12 | 781,444 | -0.04(-0.19%) |
Jul 24, 2009 | 20.03 | 20.16 | 19.89 | 20.16 | 867,387 | +0.17(+0.85%) |
Jul 23, 2009 | 19.69 | 20.15 | 19.67 | 19.99 | 1,689,631 | +0.29(+1.46%) |
Jul 22, 2009 | 19.53 | 19.80 | 19.49 | 19.70 | 780,537 | +0.07(+0.37%) |
Jul 21, 2009 | 19.78 | 19.79 | 19.45 | 19.63 | 1,206,674 | +0.10(+0.50%) |
Jul 20, 2009 | 19.47 | 19.58 | 19.35 | 19.53 | 969,515 | +0.33(+1.73%) |
Jul 17, 2009 | 19.13 | 19.24 | 19.05 | 19.20 | 1,370,534 | -0.03(-0.14%) |
Jul 16, 2009 | 19.06 | 19.29 | 18.99 | 19.22 | 821,670 | +0.31(+1.62%) |
Jul 15, 2009 | 18.83 | 19.08 | 18.79 | 18.92 | 1,215,251 | +0.56(+3.02%) |
Jul 14, 2009 | 18.43 | 18.49 | 18.26 | 18.36 | 590,892 | +0.05(+0.25%) |
Jul 13, 2009 | 18.10 | 18.37 | 18.08 | 18.32 | 673,933 | +0.33(+1.81%) |
Jul 10, 2009 | 17.96 | 18.08 | 17.85 | 17.99 | 802,712 | -0.36(-1.96%) |
Jul 09, 2009 | 18.28 | 18.35 | 18.09 | 18.35 | 1,333,373 | +0.37(+2.03%) |
Jul 08, 2009 | 18.14 | 18.16 | 17.79 | 17.98 | 967,480 | -0.09(-0.52%) |
Jul 07, 2009 | 18.43 | 18.46 | 18.06 | 18.08 | 1,366,658 | -0.46(-2.48%) |
Jul 06, 2009 | 18.28 | 18.56 | 18.25 | 18.54 | 1,093,572 | +0.03(+0.14%) |
Jul 02, 2009 | 18.71 | 18.85 | 18.45 | 18.51 | 2,393,148 | -0.58(-3.04%) |
Jul 01, 2009 | 19.04 | 19.23 | 18.99 | 19.09 | 5,904,368 | +0.44(+2.38%) |
Jun 30, 2009 | 18.95 | 18.98 | 18.61 | 18.65 | 1,985,449 | -0.21(-1.11%) |
Jun 29, 2009 | 18.87 | 19.01 | 18.76 | 18.86 | 758,516 | +0.07(+0.35%) |
Jun 26, 2009 | 18.82 | 18.87 | 18.65 | 18.79 | 1,035,417 | +0.00(+0.00%) |
Jun 25, 2009 | 18.43 | 18.80 | 18.39 | 18.79 | 1,103,712 | +0.46(+2.49%) |
Jun 24, 2009 | 18.68 | 18.78 | 18.34 | 18.34 | 1,166,816 | -0.09(-0.50%) |
Jun 23, 2009 | 18.41 | 18.49 | 18.21 | 18.43 | 942,555 | +0.30(+1.65%) |
Jun 22, 2009 | 18.55 | 18.56 | 18.09 | 18.13 | 1,755,854 | -0.60(-3.20%) |
Jun 19, 2009 | 18.73 | 18.81 | 18.64 | 18.73 | 913,722 | +0.23(+1.24%) |
Jun 18, 2009 | 18.41 | 18.64 | 18.35 | 18.50 | 1,100,123 | +0.02(+0.11%) |
Jun 17, 2009 | 18.43 | 18.61 | 18.23 | 18.48 | 1,311,589 | +0.02(+0.11%) |
Jun 16, 2009 | 18.78 | 18.80 | 18.43 | 18.46 | 753,645 | -0.21(-1.12%) |
Jun 15, 2009 | 18.95 | 18.95 | 18.51 | 18.67 | 1,268,686 | -0.65(-3.35%) |
Jun 12, 2009 | 19.26 | 19.36 | 19.13 | 19.32 | 1,248,925 | -0.08(-0.44%) |
Jun 11, 2009 | 19.24 | 19.63 | 19.24 | 19.40 | 918,652 | +0.32(+1.68%) |
Jun 10, 2009 | 19.36 | 19.36 | 18.86 | 19.08 | 918,376 | +0.07(+0.37%) |
Jun 09, 2009 | 18.90 | 19.11 | 18.83 | 19.01 | 991,958 | +0.19(+1.01%) |
Jun 08, 2009 | 18.66 | 18.95 | 18.58 | 18.82 | 985,090 | -0.11(-0.59%) |
Jun 05, 2009 | 19.21 | 19.21 | 18.79 | 18.93 | 1,387,569 | -0.22(-1.13%) |
Jun 04, 2009 | 19.05 | 19.18 | 18.93 | 19.15 | 679,503 | +0.07(+0.38%) |
Jun 03, 2009 | 19.23 | 19.23 | 18.83 | 19.07 | 1,454,408 | -0.56(-2.86%) |
Jun 02, 2009 | 19.34 | 19.64 | 19.34 | 19.64 | 1,072,212 | +0.18(+0.94%) |