Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 22.27 | 22.48 | 21.57 | 22.12 | 692,371 | -0.43(-1.93%) |
Aug 28, 2009 | 23.58 | 23.87 | 22.22 | 22.55 | 1,325,245 | -0.61(-2.64%) |
Aug 27, 2009 | 23.78 | 23.93 | 22.19 | 23.17 | 590,756 | -0.42(-1.80%) |
Aug 26, 2009 | 23.12 | 24.03 | 22.35 | 23.59 | 998,514 | +0.70(+3.06%) |
Aug 25, 2009 | 22.58 | 23.81 | 22.37 | 22.89 | 726,834 | +0.59(+2.66%) |
Aug 24, 2009 | 22.70 | 23.43 | 21.97 | 22.30 | 637,504 | -0.24(-1.05%) |
Aug 21, 2009 | 21.70 | 22.83 | 21.67 | 22.53 | 946,336 | +1.19(+5.60%) |
Aug 20, 2009 | 21.11 | 21.86 | 21.06 | 21.34 | 612,554 | +0.25(+1.17%) |
Aug 19, 2009 | 20.37 | 21.41 | 20.10 | 21.09 | 408,578 | +0.16(+0.75%) |
Aug 18, 2009 | 20.22 | 21.02 | 20.03 | 20.94 | 470,972 | +1.02(+5.10%) |
Aug 17, 2009 | 20.27 | 20.73 | 19.89 | 19.92 | 470,457 | -1.27(-6.01%) |
Aug 14, 2009 | 21.90 | 21.90 | 20.66 | 21.19 | 426,540 | -0.74(-3.38%) |
Aug 13, 2009 | 22.11 | 22.19 | 20.98 | 21.93 | 388,136 | +0.11(+0.50%) |
Aug 12, 2009 | 21.69 | 22.89 | 21.22 | 21.82 | 771,743 | +0.44(+2.08%) |
Aug 11, 2009 | 21.64 | 21.77 | 20.79 | 21.38 | 494,165 | -0.53(-2.43%) |
Aug 10, 2009 | 22.63 | 22.72 | 21.67 | 21.91 | 454,981 | -0.93(-4.06%) |
Aug 07, 2009 | 22.11 | 23.36 | 22.05 | 22.84 | 861,074 | +1.29(+6.00%) |
Aug 06, 2009 | 22.27 | 22.64 | 21.42 | 21.55 | 635,310 | -0.50(-2.28%) |
Aug 05, 2009 | 21.73 | 22.11 | 20.87 | 22.05 | 558,763 | +0.40(+1.87%) |
Aug 04, 2009 | 20.70 | 21.72 | 20.68 | 21.65 | 1,040,966 | +0.42(+2.00%) |
Aug 03, 2009 | 21.34 | 21.87 | 20.99 | 21.22 | 716,991 | +0.10(+0.47%) |
Jul 31, 2009 | 21.41 | 22.00 | 21.06 | 21.12 | 797,134 | -0.35(-1.61%) |
Jul 30, 2009 | 22.43 | 22.44 | 21.03 | 21.47 | 1,015,300 | -0.51(-2.34%) |
Jul 29, 2009 | 20.98 | 22.14 | 20.83 | 21.98 | 814,212 | +0.61(+2.86%) |
Jul 28, 2009 | 21.71 | 21.76 | 19.35 | 21.37 | 1,958,299 | -1.15(-5.13%) |
Jul 27, 2009 | 21.43 | 23.01 | 21.22 | 22.52 | 1,159,973 | +0.57(+2.61%) |
Jul 24, 2009 | 22.13 | 22.37 | 20.80 | 21.95 | 425 | -0.53(-2.37%) |
Jul 23, 2009 | 20.52 | 23.08 | 20.52 | 22.48 | 1,125,591 | +1.88(+9.10%) |
Jul 22, 2009 | 19.78 | 21.06 | 19.67 | 20.61 | 689,883 | +0.58(+2.91%) |
Jul 21, 2009 | 19.84 | 20.14 | 19.27 | 20.03 | 556,242 | +0.34(+1.70%) |
Jul 20, 2009 | 18.88 | 19.78 | 18.68 | 19.69 | 825,949 | +0.83(+4.40%) |
Jul 17, 2009 | 18.49 | 19.10 | 18.40 | 18.86 | 595,853 | +0.43(+2.36%) |
Jul 16, 2009 | 17.36 | 18.63 | 17.20 | 18.43 | 667,442 | +0.85(+4.83%) |
Jul 15, 2009 | 16.54 | 17.66 | 16.54 | 17.58 | 617,525 | +1.32(+8.14%) |
Jul 14, 2009 | 15.47 | 16.37 | 15.30 | 16.26 | 632,810 | +0.73(+4.70%) |
Jul 13, 2009 | 14.87 | 15.58 | 14.83 | 15.53 | 518,416 | +0.58(+3.90%) |
Jul 10, 2009 | 15.02 | 15.30 | 14.56 | 14.94 | 431,840 | -0.34(-2.20%) |
Jul 09, 2009 | 14.68 | 15.42 | 14.40 | 15.28 | 800,756 | +0.82(+5.67%) |
Jul 08, 2009 | 16.07 | 16.18 | 14.32 | 14.46 | 3,089,573 | -1.52(-9.51%) |
Jul 07, 2009 | 16.47 | 16.56 | 15.93 | 15.98 | 645,339 | -0.58(-3.52%) |
Jul 06, 2009 | 17.03 | 17.03 | 16.19 | 16.56 | 428,408 | -0.55(-3.23%) |
Jul 02, 2009 | 18.06 | 18.06 | 16.97 | 17.12 | 447,630 | -1.19(-6.52%) |
Jul 01, 2009 | 18.84 | 18.90 | 18.27 | 18.31 | 378,432 | -0.31(-1.64%) |
Jun 30, 2009 | 19.25 | 19.25 | 18.48 | 18.62 | 436,094 | -0.41(-2.18%) |
Jun 29, 2009 | 18.84 | 19.24 | 18.02 | 19.03 | 511,501 | +0.20(+1.05%) |
Jun 26, 2009 | 18.94 | 19.30 | 18.22 | 18.83 | 602,257 | -0.10(-0.52%) |
Jun 25, 2009 | 18.10 | 18.99 | 18.01 | 18.93 | 749,910 | +1.24(+7.03%) |
Jun 24, 2009 | 17.48 | 18.26 | 17.27 | 17.69 | 607,779 | +0.53(+3.11%) |
Jun 23, 2009 | 17.05 | 17.79 | 16.68 | 17.15 | 646,289 | +0.22(+1.28%) |
Jun 22, 2009 | 18.13 | 18.13 | 16.94 | 16.94 | 737,422 | -1.39(-7.59%) |
Jun 19, 2009 | 17.46 | 18.83 | 17.45 | 18.33 | 3,325,911 | +1.07(+6.17%) |
Jun 18, 2009 | 17.11 | 17.26 | 16.34 | 17.26 | 631,382 | +0.03(+0.17%) |
Jun 17, 2009 | 16.24 | 17.38 | 15.69 | 17.23 | 764,211 | +1.01(+6.20%) |
Jun 16, 2009 | 16.74 | 17.16 | 15.99 | 16.23 | 540,514 | -0.13(-0.78%) |
Jun 15, 2009 | 16.30 | 16.60 | 15.99 | 16.36 | 764,586 | -0.63(-3.72%) |
Jun 12, 2009 | 17.08 | 17.17 | 16.75 | 16.99 | 377,516 | -0.18(-1.03%) |
Jun 11, 2009 | 17.69 | 17.76 | 16.98 | 17.16 | 579,102 | -0.55(-3.12%) |
Jun 10, 2009 | 18.70 | 18.88 | 17.37 | 17.72 | 568,075 | -0.67(-3.65%) |
Jun 09, 2009 | 18.01 | 18.73 | 17.73 | 18.39 | 479,766 | +0.54(+3.04%) |
Jun 08, 2009 | 17.81 | 18.12 | 17.35 | 17.85 | 422,033 | +0.19(+1.06%) |
Jun 05, 2009 | 18.61 | 18.63 | 17.60 | 17.66 | 422,423 | -0.66(-3.61%) |
Jun 04, 2009 | 18.32 | 18.47 | 17.63 | 18.32 | 485,204 | +0.16(+0.87%) |
Jun 03, 2009 | 18.80 | 18.82 | 17.70 | 18.16 | 782,593 | -1.00(-5.20%) |
Jun 02, 2009 | 19.23 | 19.89 | 18.44 | 19.16 | 1,279,686 | -1.17(-5.78%) |