Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 19.16 | 19.45 | 18.75 | 18.82 | 64,434 | -0.52(-2.69%) |
Aug 28, 2009 | 19.79 | 19.79 | 19.09 | 19.34 | 36,307 | -0.06(-0.31%) |
Aug 27, 2009 | 19.58 | 19.87 | 19.24 | 19.40 | 27,291 | -0.31(-1.57%) |
Aug 26, 2009 | 19.85 | 19.89 | 19.41 | 19.71 | 45,793 | -0.26(-1.30%) |
Aug 25, 2009 | 19.97 | 20.00 | 19.10 | 19.97 | 59,096 | +0.00(+0.00%) |
Aug 24, 2009 | 19.80 | 20.00 | 19.68 | 19.97 | 64,708 | +0.18(+0.91%) |
Aug 21, 2009 | 19.80 | 19.89 | 19.30 | 19.79 | 63,991 | +0.13(+0.66%) |
Aug 20, 2009 | 19.68 | 19.75 | 19.13 | 19.66 | 35,192 | -0.13(-0.66%) |
Aug 19, 2009 | 19.21 | 19.90 | 18.52 | 19.79 | 31,569 | +0.39(+2.01%) |
Aug 18, 2009 | 19.26 | 19.62 | 18.99 | 19.40 | 47,134 | +0.30(+1.57%) |
Aug 17, 2009 | 18.78 | 19.46 | 18.34 | 19.10 | 59,740 | -0.06(-0.31%) |
Aug 14, 2009 | 19.54 | 19.61 | 18.62 | 19.16 | 44,028 | -0.44(-2.24%) |
Aug 13, 2009 | 19.59 | 19.98 | 19.21 | 19.60 | 41,800 | +0.18(+0.93%) |
Aug 12, 2009 | 19.99 | 19.99 | 19.05 | 19.42 | 66,365 | -0.11(-0.56%) |
Aug 11, 2009 | 19.30 | 19.97 | 19.30 | 19.53 | 89,269 | +0.02(+0.10%) |
Aug 10, 2009 | 20.20 | 21.08 | 19.29 | 19.51 | 56,428 | -0.86(-4.22%) |
Aug 07, 2009 | 19.23 | 20.93 | 19.23 | 20.37 | 70,463 | -1.23(-5.69%) |
Aug 06, 2009 | 21.24 | 21.75 | 21.24 | 21.60 | 36,476 | +0.41(+1.93%) |
Aug 05, 2009 | 21.87 | 21.87 | 20.80 | 21.19 | 28,176 | -0.82(-3.73%) |
Aug 04, 2009 | 21.62 | 22.12 | 21.60 | 22.01 | 30,849 | +0.17(+0.78%) |
Aug 03, 2009 | 21.23 | 21.99 | 20.45 | 21.84 | 63,040 | +0.73(+3.46%) |
Jul 31, 2009 | 21.30 | 21.67 | 20.39 | 21.11 | 45,564 | -0.34(-1.59%) |
Jul 30, 2009 | 21.04 | 21.99 | 20.51 | 21.45 | 38,263 | +0.61(+2.93%) |
Jul 29, 2009 | 20.57 | 21.00 | 20.55 | 20.84 | 22,336 | +0.49(+2.41%) |
Jul 28, 2009 | 20.45 | 20.94 | 20.13 | 20.35 | 31,642 | -0.30(-1.45%) |
Jul 27, 2009 | 20.91 | 21.20 | 20.34 | 20.65 | 39,950 | -0.42(-1.99%) |
Jul 24, 2009 | 20.54 | 21.85 | 20.54 | 21.07 | 47,127 | +0.30(+1.44%) |
Jul 23, 2009 | 20.31 | 21.97 | 20.31 | 20.77 | 83,379 | +0.35(+1.71%) |
Jul 22, 2009 | 19.60 | 20.81 | 19.57 | 20.42 | 47,805 | +0.66(+3.34%) |
Jul 21, 2009 | 20.08 | 20.08 | 19.00 | 19.76 | 46,928 | -0.15(-0.75%) |
Jul 20, 2009 | 19.54 | 20.18 | 18.90 | 19.91 | 30,703 | +0.41(+2.10%) |
Jul 17, 2009 | 20.28 | 20.28 | 18.66 | 19.50 | 51,395 | -0.68(-3.37%) |
Jul 16, 2009 | 19.61 | 20.58 | 19.45 | 20.18 | 30,239 | +0.41(+2.07%) |
Jul 15, 2009 | 19.35 | 19.77 | 18.43 | 19.77 | 50,232 | +0.63(+3.29%) |
Jul 14, 2009 | 19.36 | 19.43 | 18.30 | 19.14 | 31,224 | -0.29(-1.49%) |
Jul 13, 2009 | 18.92 | 19.65 | 18.15 | 19.43 | 48,175 | +1.08(+5.89%) |
Jul 10, 2009 | 18.49 | 18.83 | 17.92 | 18.35 | 25,996 | -0.19(-1.02%) |
Jul 09, 2009 | 19.53 | 19.84 | 18.53 | 18.54 | 50,679 | -0.87(-4.48%) |
Jul 08, 2009 | 19.51 | 19.66 | 18.38 | 19.41 | 34,948 | +0.04(+0.21%) |
Jul 07, 2009 | 19.72 | 20.12 | 19.10 | 19.37 | 64,655 | -0.29(-1.48%) |
Jul 06, 2009 | 19.74 | 19.87 | 18.87 | 19.66 | 57,636 | -0.10(-0.51%) |
Jul 02, 2009 | 20.43 | 20.43 | 19.20 | 19.76 | 69,670 | -1.00(-4.82%) |
Jul 01, 2009 | 20.42 | 20.99 | 20.42 | 20.76 | 65,503 | +0.59(+2.93%) |
Jun 30, 2009 | 19.13 | 21.12 | 19.05 | 20.17 | 102,951 | +0.90(+4.67%) |
Jun 29, 2009 | 18.84 | 19.69 | 18.35 | 19.27 | 63,054 | +0.44(+2.34%) |
Jun 26, 2009 | 19.05 | 19.05 | 17.78 | 18.83 | 176,351 | -0.27(-1.41%) |
Jun 25, 2009 | 18.60 | 19.17 | 17.99 | 19.10 | 39,169 | +0.27(+1.43%) |
Jun 24, 2009 | 18.83 | 19.49 | 18.30 | 18.83 | 87,100 | +0.11(+0.59%) |
Jun 23, 2009 | 18.87 | 18.87 | 17.42 | 18.72 | 67,533 | -0.02(-0.11%) |
Jun 22, 2009 | 19.67 | 19.97 | 18.02 | 18.74 | 102,006 | -1.01(-5.11%) |
Jun 19, 2009 | 19.39 | 19.79 | 18.49 | 19.75 | 145,591 | +0.72(+3.78%) |
Jun 18, 2009 | 19.73 | 19.74 | 18.94 | 19.03 | 73,185 | -0.93(-4.66%) |
Jun 17, 2009 | 19.52 | 20.28 | 19.17 | 19.96 | 43,117 | +0.51(+2.62%) |
Jun 16, 2009 | 19.97 | 20.21 | 18.94 | 19.45 | 63,718 | -0.19(-0.97%) |
Jun 15, 2009 | 20.21 | 20.35 | 19.50 | 19.64 | 55,088 | -1.04(-5.03%) |
Jun 12, 2009 | 20.26 | 20.78 | 19.44 | 20.68 | 42,616 | +0.19(+0.93%) |
Jun 11, 2009 | 20.26 | 21.13 | 20.26 | 20.49 | 21,908 | +0.35(+1.74%) |
Jun 10, 2009 | 21.07 | 21.07 | 19.79 | 20.14 | 51,412 | -0.86(-4.10%) |
Jun 09, 2009 | 21.05 | 21.20 | 20.86 | 21.00 | 44,566 | +0.00(+0.00%) |
Jun 08, 2009 | 20.81 | 21.65 | 20.56 | 21.00 | 29,367 | -0.21(-0.99%) |
Jun 05, 2009 | 21.18 | 21.48 | 20.48 | 21.21 | 33,716 | +0.16(+0.76%) |
Jun 04, 2009 | 20.58 | 21.13 | 20.30 | 21.05 | 48,262 | +0.65(+3.19%) |
Jun 03, 2009 | 20.35 | 20.58 | 20.00 | 20.40 | 52,340 | -0.03(-0.15%) |
Jun 02, 2009 | 20.82 | 20.89 | 19.77 | 20.43 | 148,620 | -0.43(-2.06%) |