Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 22.70 | 22.74 | 22.11 | 22.34 | 1,723,194 | -0.27(-1.19%) |
Aug 28, 2009 | 21.79 | 22.76 | 21.78 | 22.61 | 2,384,513 | +0.83(+3.81%) |
Aug 27, 2009 | 21.56 | 21.81 | 21.04 | 21.78 | 756,261 | +0.28(+1.30%) |
Aug 26, 2009 | 21.53 | 21.64 | 21.28 | 21.50 | 493,341 | -0.13(-0.60%) |
Aug 25, 2009 | 21.46 | 21.75 | 21.11 | 21.63 | 1,328,025 | +0.45(+2.12%) |
Aug 24, 2009 | 21.59 | 21.88 | 21.00 | 21.18 | 787,349 | -0.41(-1.90%) |
Aug 21, 2009 | 21.02 | 21.74 | 20.93 | 21.59 | 1,040,637 | +0.66(+3.15%) |
Aug 20, 2009 | 20.84 | 21.06 | 20.71 | 20.93 | 572,049 | +0.11(+0.53%) |
Aug 19, 2009 | 20.20 | 20.92 | 20.09 | 20.82 | 829,447 | +0.36(+1.76%) |
Aug 18, 2009 | 20.49 | 20.64 | 20.29 | 20.46 | 673,467 | +0.11(+0.53%) |
Aug 17, 2009 | 20.74 | 20.81 | 20.28 | 20.35 | 1,029,689 | -0.75(-3.55%) |
Aug 14, 2009 | 21.33 | 21.38 | 20.70 | 21.10 | 1,006,751 | -0.19(-0.89%) |
Aug 13, 2009 | 21.03 | 21.60 | 20.90 | 21.29 | 1,004,249 | +0.18(+0.85%) |
Aug 12, 2009 | 21.00 | 21.45 | 20.75 | 21.11 | 1,413,292 | +0.06(+0.29%) |
Aug 11, 2009 | 20.80 | 21.30 | 20.38 | 21.05 | 1,692,261 | +0.19(+0.91%) |
Aug 10, 2009 | 21.34 | 21.50 | 20.74 | 20.86 | 1,137,034 | -0.58(-2.71%) |
Aug 07, 2009 | 21.15 | 21.64 | 20.96 | 21.44 | 1,255,603 | +0.56(+2.68%) |
Aug 06, 2009 | 21.20 | 21.58 | 20.71 | 20.88 | 964,847 | -0.15(-0.71%) |
Aug 05, 2009 | 21.06 | 21.10 | 20.50 | 21.03 | 1,404,888 | +0.16(+0.77%) |
Aug 04, 2009 | 21.04 | 21.48 | 20.84 | 20.87 | 1,836,661 | -0.42(-1.97%) |
Aug 03, 2009 | 21.01 | 21.62 | 20.58 | 21.29 | 2,456,786 | +0.82(+4.01%) |
Jul 31, 2009 | 20.79 | 20.79 | 20.44 | 20.47 | 3,255,608 | -0.12(-0.58%) |
Jul 30, 2009 | 20.61 | 20.95 | 20.31 | 20.59 | 6,924,395 | +1.66(+8.77%) |
Jul 29, 2009 | 19.27 | 19.33 | 18.78 | 18.93 | 1,790,120 | -0.29(-1.51%) |
Jul 28, 2009 | 19.17 | 19.29 | 18.83 | 19.22 | 904,540 | +0.04(+0.21%) |
Jul 27, 2009 | 19.23 | 19.25 | 18.82 | 19.18 | 601,059 | +0.03(+0.16%) |
Jul 24, 2009 | 18.93 | 19.19 | 18.68 | 19.15 | 1,858 | +0.19(+1.00%) |
Jul 23, 2009 | 18.76 | 19.26 | 18.42 | 18.96 | 2,784,609 | +0.27(+1.44%) |
Jul 22, 2009 | 18.88 | 19.04 | 18.62 | 18.69 | 756,986 | -0.19(-1.01%) |
Jul 21, 2009 | 19.30 | 19.35 | 18.46 | 18.88 | 1,074,647 | -0.11(-0.58%) |
Jul 20, 2009 | 18.86 | 19.00 | 18.58 | 18.99 | 1,190,182 | +0.30(+1.61%) |
Jul 17, 2009 | 18.63 | 18.75 | 18.37 | 18.69 | 633,827 | -0.04(-0.21%) |
Jul 16, 2009 | 18.62 | 18.83 | 18.39 | 18.73 | 850,104 | +0.04(+0.21%) |
Jul 15, 2009 | 18.26 | 18.69 | 18.00 | 18.69 | 1,343,154 | +0.77(+4.30%) |
Jul 14, 2009 | 17.78 | 18.00 | 17.50 | 17.92 | 1,550,315 | +0.08(+0.45%) |
Jul 13, 2009 | 17.49 | 17.85 | 17.47 | 17.84 | 1,027,789 | +0.16(+0.90%) |
Jul 10, 2009 | 17.67 | 17.98 | 17.03 | 17.68 | 863,650 | -0.14(-0.79%) |
Jul 09, 2009 | 17.79 | 17.93 | 17.37 | 17.82 | 1,794,325 | +0.20(+1.14%) |
Jul 08, 2009 | 17.70 | 17.83 | 17.35 | 17.62 | 1,751,216 | +0.00(+0.00%) |
Jul 07, 2009 | 18.32 | 18.39 | 17.52 | 17.62 | 1,778,679 | -0.71(-3.87%) |
Jul 06, 2009 | 18.56 | 19.06 | 18.18 | 18.33 | 1,247,586 | -0.15(-0.81%) |
Jul 02, 2009 | 19.31 | 19.58 | 18.48 | 18.48 | 1,363,899 | -1.10(-5.62%) |
Jul 01, 2009 | 19.57 | 20.08 | 19.23 | 19.58 | 1,465,780 | +0.17(+0.88%) |
Jun 30, 2009 | 19.54 | 19.57 | 18.74 | 19.41 | 1,409,294 | +0.09(+0.47%) |
Jun 29, 2009 | 19.08 | 19.50 | 18.67 | 19.32 | 1,223,535 | +0.46(+2.44%) |
Jun 26, 2009 | 18.90 | 19.21 | 18.51 | 18.86 | 1,677,484 | -0.14(-0.74%) |
Jun 25, 2009 | 18.53 | 19.02 | 18.46 | 19.00 | 1,889,702 | +0.96(+5.32%) |
Jun 24, 2009 | 17.79 | 18.33 | 17.67 | 18.04 | 1,733,176 | +0.25(+1.41%) |
Jun 23, 2009 | 17.86 | 18.09 | 17.24 | 17.79 | 1,797,815 | -0.04(-0.22%) |
Jun 22, 2009 | 18.32 | 18.46 | 17.65 | 17.83 | 2,223,231 | -0.82(-4.40%) |
Jun 19, 2009 | 18.61 | 18.95 | 18.50 | 18.65 | 1,606,318 | +0.12(+0.65%) |
Jun 18, 2009 | 18.61 | 18.73 | 18.17 | 18.53 | 1,552,601 | -0.14(-0.75%) |
Jun 17, 2009 | 18.41 | 18.90 | 18.18 | 18.67 | 1,502,071 | +0.14(+0.76%) |
Jun 16, 2009 | 18.99 | 19.00 | 18.37 | 18.53 | 1,839,925 | -0.20(-1.04%) |
Jun 15, 2009 | 18.49 | 19.18 | 18.47 | 18.73 | 3,494,300 | -0.18(-0.98%) |
Jun 12, 2009 | 18.20 | 18.92 | 17.87 | 18.91 | 2,841,648 | +0.70(+3.84%) |
Jun 11, 2009 | 18.42 | 18.58 | 17.83 | 18.21 | 2,725,882 | -0.20(-1.09%) |
Jun 10, 2009 | 18.97 | 19.11 | 17.87 | 18.41 | 1,575,836 | -0.46(-2.44%) |
Jun 09, 2009 | 18.84 | 18.99 | 18.51 | 18.87 | 1,172,731 | +0.13(+0.69%) |
Jun 08, 2009 | 18.47 | 18.96 | 18.35 | 18.74 | 1,446,980 | +0.01(+0.05%) |
Jun 05, 2009 | 18.66 | 18.91 | 18.39 | 18.73 | 2,033,188 | +0.21(+1.13%) |
Jun 04, 2009 | 19.01 | 19.01 | 18.32 | 18.52 | 2,925,819 | -0.61(-3.19%) |
Jun 03, 2009 | 19.19 | 19.25 | 18.61 | 19.13 | 2,083,376 | -0.43(-2.20%) |
Jun 02, 2009 | 19.36 | 19.65 | 19.21 | 19.56 | 1,682,821 | -0.02(-0.10%) |