Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 20.56 | 20.59 | 20.03 | 20.27 | 1,626,712 | -0.57(-2.72%) |
Aug 28, 2009 | 21.07 | 21.07 | 20.64 | 20.84 | 1,751,265 | +0.03(+0.15%) |
Aug 27, 2009 | 21.04 | 21.11 | 20.41 | 20.81 | 1,912,283 | -0.29(-1.38%) |
Aug 26, 2009 | 20.97 | 21.29 | 20.79 | 21.10 | 1,454,165 | -0.01(-0.02%) |
Aug 25, 2009 | 21.44 | 21.52 | 20.94 | 21.10 | 1,884,603 | -0.20(-0.94%) |
Aug 24, 2009 | 21.36 | 21.45 | 20.96 | 21.30 | 2,315,513 | +0.10(+0.46%) |
Aug 21, 2009 | 20.91 | 21.30 | 20.91 | 21.20 | 2,150,485 | +0.44(+2.14%) |
Aug 20, 2009 | 20.38 | 20.80 | 20.27 | 20.76 | 1,358,973 | +0.22(+1.10%) |
Aug 19, 2009 | 20.08 | 20.68 | 20.07 | 20.54 | 1,618,805 | +0.22(+1.11%) |
Aug 18, 2009 | 19.87 | 20.34 | 19.78 | 20.31 | 1,693,897 | +0.29(+1.46%) |
Aug 17, 2009 | 20.24 | 20.24 | 19.77 | 20.02 | 1,968,149 | -0.52(-2.51%) |
Aug 14, 2009 | 20.58 | 20.69 | 20.31 | 20.54 | 2,093,501 | -0.06(-0.27%) |
Aug 13, 2009 | 20.50 | 20.63 | 20.27 | 20.59 | 1,754,232 | +0.05(+0.22%) |
Aug 12, 2009 | 20.22 | 20.71 | 20.18 | 20.55 | 2,137,951 | +0.40(+1.98%) |
Aug 11, 2009 | 20.44 | 20.46 | 20.12 | 20.15 | 1,776,396 | -0.40(-1.94%) |
Aug 10, 2009 | 20.02 | 20.60 | 19.97 | 20.55 | 2,054,755 | +0.33(+1.64%) |
Aug 07, 2009 | 20.12 | 20.39 | 19.86 | 20.21 | 1,781,090 | +0.38(+1.91%) |
Aug 06, 2009 | 19.93 | 20.09 | 19.65 | 19.84 | 1,557,081 | -0.04(-0.21%) |
Aug 05, 2009 | 20.42 | 20.54 | 19.66 | 19.88 | 2,323,208 | -0.57(-2.80%) |
Aug 04, 2009 | 20.32 | 20.63 | 20.07 | 20.45 | 2,391,634 | +0.02(+0.10%) |
Aug 03, 2009 | 19.79 | 20.45 | 19.71 | 20.43 | 2,868,206 | +0.82(+4.17%) |
Jul 31, 2009 | 19.33 | 19.74 | 19.24 | 19.61 | 2,323,300 | +0.10(+0.50%) |
Jul 30, 2009 | 19.26 | 19.69 | 19.11 | 19.51 | 2,773,606 | +0.49(+2.58%) |
Jul 29, 2009 | 18.87 | 19.36 | 18.58 | 19.02 | 4,919,171 | -0.14(-0.75%) |
Jul 28, 2009 | 19.10 | 19.21 | 18.79 | 19.17 | 3,164,388 | -0.03(-0.13%) |
Jul 27, 2009 | 19.06 | 19.22 | 19.01 | 19.19 | 2,199,022 | +0.07(+0.37%) |
Jul 24, 2009 | 19.04 | 19.23 | 18.89 | 19.12 | 1,503 | +0.13(+0.70%) |
Jul 23, 2009 | 18.25 | 19.19 | 18.10 | 18.99 | 3,365,107 | +0.72(+3.94%) |
Jul 22, 2009 | 18.48 | 18.65 | 18.16 | 18.27 | 2,291,875 | -0.24(-1.30%) |
Jul 21, 2009 | 18.56 | 18.63 | 18.14 | 18.51 | 1,416,638 | +0.22(+1.20%) |
Jul 20, 2009 | 18.05 | 18.34 | 17.98 | 18.29 | 1,472,534 | +0.32(+1.79%) |
Jul 17, 2009 | 17.85 | 18.21 | 17.63 | 17.96 | 2,250,180 | +0.13(+0.75%) |
Jul 16, 2009 | 17.31 | 17.91 | 17.23 | 17.83 | 1,581,557 | +0.44(+2.53%) |
Jul 15, 2009 | 17.09 | 17.40 | 17.09 | 17.39 | 2,030,578 | +0.52(+3.06%) |
Jul 14, 2009 | 16.73 | 16.91 | 16.44 | 16.88 | 1,680,408 | +0.16(+0.98%) |
Jul 13, 2009 | 16.35 | 16.72 | 16.31 | 16.71 | 1,883,836 | +0.25(+1.52%) |
Jul 10, 2009 | 16.37 | 16.55 | 16.08 | 16.46 | 1,755,281 | -0.11(-0.68%) |
Jul 09, 2009 | 16.58 | 16.77 | 16.32 | 16.58 | 2,225,831 | +0.26(+1.57%) |
Jul 08, 2009 | 16.63 | 16.77 | 16.04 | 16.32 | 2,543,095 | -0.07(-0.41%) |
Jul 07, 2009 | 16.88 | 16.88 | 16.23 | 16.39 | 2,559,815 | -0.37(-2.20%) |
Jul 06, 2009 | 17.10 | 17.10 | 16.55 | 16.75 | 2,524,182 | -0.67(-3.84%) |
Jul 02, 2009 | 17.51 | 17.92 | 17.14 | 17.42 | 1,853,549 | -0.50(-2.79%) |
Jul 01, 2009 | 18.03 | 18.47 | 17.90 | 17.92 | 2,345,207 | +0.09(+0.49%) |
Jun 30, 2009 | 17.98 | 18.07 | 17.53 | 17.84 | 3,053,925 | -0.26(-1.41%) |
Jun 29, 2009 | 17.58 | 18.25 | 17.58 | 18.09 | 3,155,487 | +0.58(+3.30%) |
Jun 26, 2009 | 17.57 | 17.68 | 17.24 | 17.52 | 2,416,778 | -0.09(-0.52%) |
Jun 25, 2009 | 17.18 | 17.71 | 17.12 | 17.61 | 2,665,239 | +0.39(+2.29%) |
Jun 24, 2009 | 17.39 | 17.59 | 17.13 | 17.21 | 2,224,144 | -0.07(-0.41%) |
Jun 23, 2009 | 17.47 | 17.54 | 17.06 | 17.29 | 1,979,090 | -0.03(-0.18%) |
Jun 22, 2009 | 18.17 | 18.17 | 17.32 | 17.32 | 2,499,430 | -1.24(-6.66%) |
Jun 19, 2009 | 19.01 | 19.03 | 18.35 | 18.55 | 2,199,715 | -0.26(-1.36%) |
Jun 18, 2009 | 18.61 | 19.02 | 18.48 | 18.81 | 2,104,151 | +0.20(+1.07%) |
Jun 17, 2009 | 18.62 | 18.72 | 18.31 | 18.61 | 1,685,254 | -0.15(-0.79%) |
Jun 16, 2009 | 19.21 | 19.38 | 18.71 | 18.76 | 1,691,006 | -0.30(-1.56%) |
Jun 15, 2009 | 19.18 | 19.34 | 18.80 | 19.05 | 2,034,119 | -0.43(-2.20%) |
Jun 12, 2009 | 19.15 | 19.59 | 19.13 | 19.48 | 2,232,603 | +0.01(+0.05%) |
Jun 11, 2009 | 18.97 | 19.91 | 18.97 | 19.47 | 2,238,286 | +0.53(+2.78%) |
Jun 10, 2009 | 18.84 | 19.06 | 18.66 | 18.95 | 1,930,345 | +0.25(+1.34%) |
Jun 09, 2009 | 18.76 | 18.89 | 18.46 | 18.70 | 1,306,860 | +0.05(+0.25%) |
Jun 08, 2009 | 18.70 | 18.78 | 18.35 | 18.65 | 1,994,256 | -0.19(-1.03%) |
Jun 05, 2009 | 18.79 | 19.06 | 18.59 | 18.84 | 2,191,068 | +0.18(+0.96%) |
Jun 04, 2009 | 18.73 | 18.97 | 18.49 | 18.66 | 2,649,803 | +0.10(+0.52%) |
Jun 03, 2009 | 19.27 | 19.43 | 18.32 | 18.57 | 2,101,842 | -0.92(-4.74%) |
Jun 02, 2009 | 19.83 | 19.85 | 19.31 | 19.49 | 2,035,671 | -0.38(-1.93%) |