Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 20.42 | 20.51 | 20.28 | 20.51 | 2,701,598 | -0.19(-0.94%) |
Aug 28, 2009 | 20.87 | 20.93 | 20.57 | 20.70 | 1,858,858 | +0.07(+0.35%) |
Aug 27, 2009 | 20.43 | 20.66 | 20.21 | 20.63 | 2,426,567 | +0.33(+1.64%) |
Aug 26, 2009 | 20.37 | 20.41 | 20.17 | 20.29 | 1,826,112 | -0.13(-0.65%) |
Aug 25, 2009 | 20.60 | 20.71 | 20.39 | 20.43 | 3,315,992 | -0.02(-0.08%) |
Aug 24, 2009 | 20.58 | 20.65 | 20.38 | 20.44 | 2,773,463 | +0.32(+1.60%) |
Aug 21, 2009 | 20.04 | 20.23 | 19.97 | 20.12 | 3,226,679 | +0.02(+0.08%) |
Aug 20, 2009 | 19.88 | 20.13 | 19.84 | 20.11 | 1,578,516 | +0.05(+0.25%) |
Aug 19, 2009 | 19.63 | 20.10 | 19.61 | 20.06 | 1,666,121 | +0.05(+0.25%) |
Aug 18, 2009 | 19.80 | 20.04 | 19.75 | 20.01 | 1,817,785 | +0.45(+2.30%) |
Aug 17, 2009 | 19.60 | 19.70 | 19.48 | 19.56 | 2,915,291 | -0.61(-3.03%) |
Aug 14, 2009 | 20.59 | 20.63 | 20.04 | 20.17 | 3,307,320 | -0.38(-1.84%) |
Aug 13, 2009 | 20.55 | 20.62 | 20.32 | 20.54 | 3,152,605 | +0.42(+2.07%) |
Aug 12, 2009 | 19.73 | 20.31 | 19.73 | 20.13 | 3,873,019 | +0.40(+2.03%) |
Aug 11, 2009 | 19.83 | 19.88 | 19.66 | 19.73 | 3,080,204 | -0.13(-0.67%) |
Aug 10, 2009 | 19.97 | 19.99 | 19.73 | 19.86 | 4,982,864 | -0.21(-1.05%) |
Aug 07, 2009 | 20.04 | 20.17 | 19.90 | 20.07 | 5,079,504 | +0.11(+0.53%) |
Aug 06, 2009 | 20.45 | 20.45 | 19.84 | 19.97 | 2,086,744 | +0.05(+0.25%) |
Aug 05, 2009 | 20.02 | 20.05 | 19.68 | 19.92 | 2,205,417 | -0.30(-1.48%) |
Aug 04, 2009 | 20.16 | 20.34 | 20.07 | 20.22 | 4,991,802 | -0.08(-0.41%) |
Aug 03, 2009 | 20.18 | 20.36 | 20.09 | 20.30 | 3,627,226 | +0.49(+2.49%) |
Jul 31, 2009 | 19.65 | 19.92 | 19.57 | 19.81 | 5,225,381 | +0.23(+1.19%) |
Jul 30, 2009 | 19.56 | 19.80 | 19.53 | 19.57 | 3,808,033 | +0.58(+3.04%) |
Jul 29, 2009 | 19.15 | 19.18 | 18.88 | 19.00 | 2,563,960 | -0.39(-2.03%) |
Jul 28, 2009 | 19.30 | 19.47 | 19.16 | 19.39 | 2,850,407 | +0.16(+0.84%) |
Jul 27, 2009 | 19.19 | 19.30 | 19.02 | 19.23 | 5,345,136 | +0.26(+1.35%) |
Jul 24, 2009 | 18.93 | 19.05 | 18.80 | 18.97 | 2,956,113 | -0.07(-0.38%) |
Jul 23, 2009 | 18.74 | 19.17 | 18.72 | 19.05 | 2,914,629 | +0.46(+2.45%) |
Jul 22, 2009 | 18.44 | 18.76 | 18.44 | 18.59 | 3,227,118 | -0.09(-0.51%) |
Jul 21, 2009 | 18.85 | 18.85 | 18.41 | 18.69 | 5,116,397 | +0.01(+0.06%) |
Jul 20, 2009 | 18.56 | 18.71 | 18.47 | 18.67 | 1,495,279 | +0.56(+3.09%) |
Jul 17, 2009 | 18.08 | 18.19 | 18.02 | 18.11 | 1,062,597 | -0.01(-0.03%) |
Jul 16, 2009 | 17.95 | 18.25 | 17.94 | 18.12 | 1,953,703 | +0.09(+0.52%) |
Jul 15, 2009 | 17.75 | 18.05 | 17.73 | 18.02 | 2,171,233 | +0.78(+4.50%) |
Jul 14, 2009 | 17.15 | 17.27 | 17.05 | 17.25 | 2,490,752 | +0.53(+3.15%) |
Jul 13, 2009 | 16.48 | 16.83 | 16.48 | 16.72 | 1,308,822 | +0.12(+0.70%) |
Jul 10, 2009 | 16.53 | 16.69 | 15.76 | 16.60 | 1,085,545 | -0.11(-0.63%) |
Jul 09, 2009 | 16.69 | 16.81 | 16.58 | 16.71 | 1,413,445 | +0.27(+1.62%) |
Jul 08, 2009 | 16.65 | 16.77 | 16.25 | 16.44 | 2,012,924 | -0.09(-0.54%) |
Jul 07, 2009 | 16.93 | 16.97 | 16.50 | 16.53 | 1,114,669 | -0.41(-2.42%) |
Jul 06, 2009 | 16.79 | 17.00 | 16.71 | 16.94 | 3,369,463 | -0.08(-0.49%) |
Jul 02, 2009 | 17.21 | 17.21 | 16.98 | 17.03 | 1,892,955 | -0.64(-3.64%) |
Jul 01, 2009 | 17.70 | 17.79 | 17.63 | 17.67 | 1,151,932 | +0.09(+0.54%) |
Jun 30, 2009 | 17.72 | 17.76 | 17.44 | 17.58 | 1,707,281 | -0.20(-1.12%) |
Jun 29, 2009 | 17.65 | 17.77 | 17.50 | 17.77 | 1,140,367 | +0.15(+0.85%) |
Jun 26, 2009 | 17.59 | 17.68 | 17.49 | 17.63 | 1,336,266 | +0.15(+0.86%) |
Jun 25, 2009 | 17.15 | 17.50 | 17.13 | 17.48 | 1,428,433 | +0.41(+2.41%) |
Jun 24, 2009 | 17.10 | 17.27 | 16.89 | 17.06 | 1,726,869 | +0.31(+1.85%) |
Jun 23, 2009 | 16.75 | 16.81 | 16.45 | 16.75 | 1,526,598 | -0.30(-1.76%) |
Jun 22, 2009 | 17.49 | 17.52 | 17.05 | 17.05 | 3,141,404 | -0.68(-3.85%) |
Jun 19, 2009 | 17.84 | 17.87 | 17.65 | 17.74 | 1,004,175 | +0.12(+0.66%) |
Jun 18, 2009 | 17.46 | 17.74 | 17.37 | 17.62 | 1,913,746 | +0.17(+0.95%) |
Jun 17, 2009 | 17.46 | 17.61 | 17.18 | 17.45 | 3,879,254 | -0.17(-0.94%) |
Jun 16, 2009 | 17.96 | 18.02 | 17.54 | 17.62 | 2,680,906 | -0.21(-1.15%) |
Jun 15, 2009 | 18.20 | 18.20 | 17.70 | 17.82 | 1,726,568 | -0.72(-3.89%) |
Jun 12, 2009 | 18.46 | 18.62 | 18.37 | 18.55 | 2,163,987 | -0.26(-1.36%) |
Jun 11, 2009 | 18.56 | 18.98 | 18.56 | 18.80 | 2,645,957 | +0.40(+2.17%) |
Jun 10, 2009 | 18.58 | 18.60 | 18.10 | 18.40 | 2,608,975 | +0.31(+1.72%) |
Jun 09, 2009 | 17.99 | 18.20 | 17.92 | 18.09 | 3,205,711 | +0.19(+1.05%) |
Jun 08, 2009 | 17.70 | 18.01 | 17.61 | 17.90 | 1,245,526 | -0.23(-1.29%) |
Jun 05, 2009 | 18.47 | 18.49 | 18.08 | 18.14 | 1,319,605 | -0.04(-0.21%) |
Jun 04, 2009 | 18.09 | 18.27 | 17.89 | 18.17 | 1,762,007 | +0.01(+0.06%) |
Jun 03, 2009 | 18.51 | 18.51 | 17.99 | 18.16 | 2,411,207 | -0.41(-2.18%) |
Jun 02, 2009 | 18.34 | 18.67 | 18.34 | 18.57 | 3,342,039 | +0.13(+0.72%) |