Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 21.34 | 21.38 | 20.19 | 20.59 | 279,683 | -0.85(-3.96%) |
Aug 28, 2009 | 21.37 | 21.72 | 21.10 | 21.44 | 102,591 | -0.05(-0.23%) |
Aug 27, 2009 | 21.06 | 21.51 | 20.87 | 21.49 | 57,012 | +0.42(+1.99%) |
Aug 26, 2009 | 20.63 | 21.08 | 20.49 | 21.07 | 109,432 | +0.33(+1.59%) |
Aug 25, 2009 | 20.53 | 20.99 | 20.39 | 20.74 | 105,117 | +0.21(+1.02%) |
Aug 24, 2009 | 20.70 | 20.88 | 20.34 | 20.53 | 99,525 | -0.18(-0.87%) |
Aug 21, 2009 | 20.02 | 20.82 | 19.89 | 20.71 | 272,355 | +0.98(+4.97%) |
Aug 20, 2009 | 19.77 | 19.77 | 19.27 | 19.73 | 80,169 | -0.06(-0.30%) |
Aug 19, 2009 | 19.54 | 20.03 | 19.24 | 19.79 | 72,436 | +0.16(+0.82%) |
Aug 18, 2009 | 19.57 | 19.98 | 19.53 | 19.63 | 64,083 | +0.12(+0.62%) |
Aug 17, 2009 | 19.28 | 19.61 | 19.14 | 19.51 | 56,038 | -0.02(-0.10%) |
Aug 14, 2009 | 19.88 | 20.06 | 19.14 | 19.53 | 90,980 | -0.37(-1.86%) |
Aug 13, 2009 | 19.50 | 20.13 | 19.23 | 19.90 | 73,141 | +0.55(+2.84%) |
Aug 12, 2009 | 19.29 | 19.60 | 19.20 | 19.35 | 97,176 | +0.03(+0.16%) |
Aug 11, 2009 | 19.75 | 19.91 | 19.01 | 19.32 | 89,184 | -0.61(-3.06%) |
Aug 10, 2009 | 19.62 | 20.08 | 19.19 | 19.93 | 148,200 | +0.36(+1.84%) |
Aug 07, 2009 | 18.82 | 19.86 | 18.82 | 19.57 | 115,170 | +0.82(+4.37%) |
Aug 06, 2009 | 19.04 | 19.05 | 18.25 | 18.75 | 100,766 | -0.24(-1.26%) |
Aug 05, 2009 | 19.33 | 19.33 | 18.70 | 18.99 | 106,324 | -0.32(-1.66%) |
Aug 04, 2009 | 18.87 | 19.49 | 18.64 | 19.31 | 150,635 | +0.60(+3.21%) |
Aug 03, 2009 | 18.80 | 18.96 | 18.58 | 18.71 | 213,352 | -0.06(-0.32%) |
Jul 31, 2009 | 18.58 | 19.07 | 18.33 | 18.77 | 116,212 | +0.36(+1.96%) |
Jul 30, 2009 | 18.08 | 19.13 | 18.06 | 18.41 | 146,344 | +0.18(+0.99%) |
Jul 29, 2009 | 18.49 | 18.60 | 17.71 | 18.23 | 128,074 | -0.13(-0.71%) |
Jul 28, 2009 | 18.43 | 18.61 | 18.03 | 18.36 | 174,970 | -0.20(-1.08%) |
Jul 27, 2009 | 18.74 | 18.79 | 18.38 | 18.56 | 163,779 | -0.82(-4.23%) |
Jul 24, 2009 | 19.47 | 19.91 | 19.26 | 19.38 | 66,328 | -0.20(-1.02%) |
Jul 23, 2009 | 19.50 | 19.83 | 19.11 | 19.58 | 278,631 | +0.04(+0.20%) |
Jul 22, 2009 | 19.61 | 19.89 | 19.30 | 19.54 | 126,111 | -0.09(-0.46%) |
Jul 21, 2009 | 19.63 | 19.66 | 18.81 | 19.63 | 160,383 | +0.13(+0.67%) |
Jul 20, 2009 | 19.49 | 19.65 | 19.24 | 19.50 | 137,624 | +0.10(+0.52%) |
Jul 17, 2009 | 19.50 | 19.52 | 19.05 | 19.40 | 152,876 | -0.10(-0.51%) |
Jul 16, 2009 | 19.68 | 19.68 | 19.25 | 19.50 | 150,408 | -0.04(-0.20%) |
Jul 15, 2009 | 18.32 | 20.38 | 18.21 | 19.54 | 343,812 | +1.25(+6.83%) |
Jul 14, 2009 | 17.40 | 18.52 | 17.25 | 18.29 | 347,323 | +0.83(+4.75%) |
Jul 13, 2009 | 16.65 | 17.49 | 16.60 | 17.46 | 250,756 | +0.16(+0.92%) |
Jul 10, 2009 | 17.29 | 17.73 | 16.53 | 17.30 | 239,292 | -0.18(-1.03%) |
Jul 09, 2009 | 18.01 | 18.11 | 17.17 | 17.48 | 276,987 | -0.26(-1.47%) |
Jul 08, 2009 | 18.27 | 18.50 | 17.60 | 17.74 | 204,468 | -0.43(-2.37%) |
Jul 07, 2009 | 19.15 | 19.15 | 18.17 | 18.17 | 189,349 | -0.74(-3.91%) |
Jul 06, 2009 | 19.06 | 19.33 | 18.72 | 18.91 | 280,947 | -0.74(-3.77%) |
Jul 02, 2009 | 20.66 | 21.69 | 19.65 | 19.65 | 335,371 | -1.20(-5.76%) |
Jul 01, 2009 | 21.62 | 21.62 | 20.54 | 20.85 | 250,198 | -0.70(-3.25%) |
Jun 30, 2009 | 20.98 | 22.08 | 20.84 | 21.55 | 821,348 | +0.67(+3.21%) |
Jun 29, 2009 | 21.71 | 21.71 | 20.37 | 20.88 | 393,860 | -1.09(-4.96%) |
Jun 26, 2009 | 20.85 | 22.18 | 20.09 | 21.97 | 2,302,240 | +1.02(+4.87%) |
Jun 25, 2009 | 20.09 | 20.99 | 19.95 | 20.95 | 453,233 | +1.58(+8.16%) |
Jun 24, 2009 | 18.73 | 19.52 | 18.72 | 19.37 | 314,852 | +0.81(+4.36%) |
Jun 23, 2009 | 19.74 | 20.06 | 17.40 | 18.56 | 636,294 | -1.38(-6.92%) |
Jun 22, 2009 | 21.00 | 21.07 | 19.93 | 19.94 | 450,063 | -1.06(-5.05%) |
Jun 19, 2009 | 21.00 | 21.42 | 20.58 | 21.00 | 497,169 | +0.23(+1.11%) |
Jun 18, 2009 | 20.03 | 20.96 | 20.03 | 20.77 | 298,342 | +0.57(+2.82%) |
Jun 17, 2009 | 20.06 | 20.94 | 19.78 | 20.20 | 432,651 | +0.04(+0.20%) |
Jun 16, 2009 | 19.00 | 20.35 | 18.99 | 20.16 | 309,549 | +1.16(+6.11%) |
Jun 15, 2009 | 19.36 | 19.36 | 18.72 | 19.00 | 212,817 | -0.02(-0.11%) |
Jun 12, 2009 | 18.80 | 19.05 | 17.93 | 19.02 | 317,442 | +0.14(+0.74%) |
Jun 11, 2009 | 18.25 | 19.07 | 18.02 | 18.88 | 155,814 | +0.72(+3.96%) |
Jun 10, 2009 | 17.92 | 18.18 | 17.76 | 18.16 | 168,515 | +0.29(+1.62%) |
Jun 09, 2009 | 17.56 | 18.00 | 17.02 | 17.87 | 120,684 | +0.41(+2.35%) |
Jun 08, 2009 | 17.61 | 17.75 | 17.42 | 17.46 | 98,328 | -0.48(-2.68%) |
Jun 05, 2009 | 17.67 | 18.24 | 17.64 | 17.94 | 108,426 | +0.36(+2.05%) |
Jun 04, 2009 | 17.91 | 18.05 | 17.50 | 17.58 | 242,205 | -0.34(-1.90%) |
Jun 03, 2009 | 16.91 | 18.09 | 16.91 | 17.92 | 194,815 | +1.15(+6.86%) |
Jun 02, 2009 | 17.04 | 17.35 | 16.52 | 16.77 | 177,099 | -0.20(-1.18%) |