Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 21.05 | 21.15 | 20.25 | 20.26 | 661,377 | -0.89(-4.21%) |
Aug 28, 2009 | 21.34 | 21.46 | 21.10 | 21.15 | 186,942 | +0.24(+1.15%) |
Aug 27, 2009 | 20.96 | 21.00 | 20.30 | 20.91 | 361,881 | -0.40(-1.88%) |
Aug 26, 2009 | 21.05 | 21.50 | 20.63 | 21.31 | 199,752 | -0.23(-1.07%) |
Aug 25, 2009 | 21.78 | 22.25 | 20.74 | 21.54 | 789,278 | +0.16(+0.75%) |
Aug 24, 2009 | 21.81 | 21.98 | 21.30 | 21.38 | 230,089 | +0.17(+0.80%) |
Aug 21, 2009 | 20.26 | 22.60 | 20.26 | 21.21 | 1,064,231 | +1.46(+7.39%) |
Aug 20, 2009 | 19.31 | 19.90 | 19.30 | 19.75 | 959,359 | +0.55(+2.86%) |
Aug 19, 2009 | 18.61 | 19.30 | 18.50 | 19.20 | 500,722 | +0.25(+1.32%) |
Aug 18, 2009 | 18.62 | 19.10 | 18.59 | 18.95 | 326,068 | +0.00(+0.00%) |
Aug 17, 2009 | 19.10 | 19.23 | 18.81 | 18.95 | 746,141 | -1.25(-6.19%) |
Aug 14, 2009 | 21.03 | 21.15 | 20.10 | 20.20 | 647,214 | -0.75(-3.58%) |
Aug 13, 2009 | 20.85 | 21.00 | 20.63 | 20.95 | 234,016 | +0.55(+2.70%) |
Aug 12, 2009 | 20.05 | 20.50 | 20.00 | 20.40 | 191,151 | +0.17(+0.84%) |
Aug 11, 2009 | 20.60 | 20.60 | 20.05 | 20.23 | 270,224 | -1.02(-4.80%) |
Aug 10, 2009 | 21.30 | 21.35 | 21.10 | 21.25 | 158,515 | -0.95(-4.28%) |
Aug 07, 2009 | 22.25 | 22.26 | 21.69 | 22.20 | 318,310 | +0.50(+2.30%) |
Aug 06, 2009 | 22.07 | 22.13 | 21.58 | 21.70 | 608,216 | +0.00(+0.00%) |
Aug 05, 2009 | 22.29 | 22.29 | 21.40 | 21.70 | 275,113 | -0.20(-0.91%) |
Aug 04, 2009 | 21.77 | 22.00 | 21.55 | 21.90 | 264,321 | -0.09(-0.41%) |
Aug 03, 2009 | 21.83 | 22.15 | 21.69 | 21.99 | 364,194 | +1.24(+5.98%) |
Jul 31, 2009 | 20.23 | 20.95 | 20.20 | 20.75 | 494,953 | +0.05(+0.24%) |
Jul 30, 2009 | 20.30 | 20.80 | 20.01 | 20.70 | 572,359 | +1.57(+8.21%) |
Jul 29, 2009 | 19.45 | 19.47 | 19.10 | 19.13 | 531,855 | -0.89(-4.45%) |
Jul 28, 2009 | 20.09 | 20.25 | 19.70 | 20.02 | 588,807 | -1.37(-6.40%) |
Jul 27, 2009 | 21.40 | 21.55 | 21.00 | 21.39 | 332,852 | +0.24(+1.13%) |
Jul 24, 2009 | 21.16 | 21.25 | 20.95 | 21.15 | 543,457 | -0.56(-2.58%) |
Jul 23, 2009 | 20.46 | 21.80 | 20.46 | 21.71 | 428,653 | +1.22(+5.95%) |
Jul 22, 2009 | 19.91 | 20.64 | 19.90 | 20.49 | 1,531,410 | -0.24(-1.16%) |
Jul 21, 2009 | 21.00 | 21.10 | 20.35 | 20.73 | 1,057,742 | +0.20(+0.97%) |
Jul 20, 2009 | 20.38 | 20.62 | 20.23 | 20.53 | 253,671 | +1.28(+6.65%) |
Jul 17, 2009 | 19.00 | 19.40 | 18.97 | 19.25 | 160,374 | +0.65(+3.49%) |
Jul 16, 2009 | 18.40 | 18.85 | 18.15 | 18.60 | 453,053 | +0.09(+0.49%) |
Jul 15, 2009 | 17.85 | 18.70 | 17.85 | 18.51 | 605,595 | +1.71(+10.18%) |
Jul 14, 2009 | 17.00 | 17.15 | 16.70 | 16.80 | 217,581 | +0.10(+0.60%) |
Jul 13, 2009 | 16.37 | 16.78 | 16.25 | 16.70 | 1,190,531 | +0.26(+1.58%) |
Jul 10, 2009 | 16.45 | 16.69 | 15.58 | 16.44 | 385,893 | -0.91(-5.24%) |
Jul 09, 2009 | 17.64 | 17.75 | 17.10 | 17.35 | 268,428 | +0.10(+0.58%) |
Jul 08, 2009 | 17.59 | 17.97 | 17.00 | 17.25 | 359,903 | -0.80(-4.43%) |
Jul 07, 2009 | 18.65 | 18.77 | 18.00 | 18.05 | 1,003,870 | -0.60(-3.22%) |
Jul 06, 2009 | 18.64 | 18.78 | 18.20 | 18.65 | 510,921 | -1.45(-7.21%) |
Jul 02, 2009 | 20.31 | 20.40 | 20.02 | 20.10 | 362,054 | -1.05(-4.96%) |
Jul 01, 2009 | 20.97 | 21.40 | 20.92 | 21.15 | 277,036 | +0.87(+4.29%) |
Jun 30, 2009 | 20.91 | 21.00 | 20.05 | 20.28 | 580,414 | +0.03(+0.15%) |
Jun 29, 2009 | 19.90 | 20.25 | 19.70 | 20.25 | 325,798 | +0.88(+4.54%) |
Jun 26, 2009 | 19.42 | 19.60 | 19.24 | 19.37 | 137,091 | -0.21(-1.07%) |
Jun 25, 2009 | 19.05 | 19.60 | 19.03 | 19.58 | 455,088 | +0.20(+1.03%) |
Jun 24, 2009 | 19.75 | 19.95 | 19.33 | 19.38 | 351,466 | +0.65(+3.47%) |
Jun 23, 2009 | 18.69 | 18.80 | 18.35 | 18.73 | 615,567 | -0.37(-1.94%) |
Jun 22, 2009 | 20.00 | 20.05 | 19.10 | 19.10 | 622,670 | -1.59(-7.68%) |
Jun 19, 2009 | 21.14 | 21.15 | 20.60 | 20.69 | 968,061 | +0.13(+0.61%) |
Jun 18, 2009 | 20.24 | 20.61 | 20.07 | 20.56 | 507,120 | -0.22(-1.06%) |
Jun 17, 2009 | 21.16 | 21.25 | 20.72 | 20.79 | 1,287,418 | -1.71(-7.62%) |
Jun 16, 2009 | 22.92 | 22.93 | 22.20 | 22.50 | 1,448,383 | +0.10(+0.45%) |
Jun 15, 2009 | 22.52 | 22.65 | 22.15 | 22.40 | 2,305,601 | -1.00(-4.27%) |
Jun 12, 2009 | 23.51 | 23.51 | 23.05 | 23.40 | 288,184 | -0.35(-1.47%) |
Jun 11, 2009 | 23.57 | 24.08 | 23.57 | 23.75 | 185,004 | +0.35(+1.50%) |
Jun 10, 2009 | 23.76 | 23.76 | 23.19 | 23.40 | 551,690 | +0.45(+1.96%) |
Jun 09, 2009 | 22.95 | 23.10 | 22.58 | 22.95 | 311,917 | +0.15(+0.66%) |
Jun 08, 2009 | 22.40 | 23.00 | 22.40 | 22.80 | 557,584 | -0.60(-2.56%) |
Jun 05, 2009 | 24.00 | 24.05 | 23.15 | 23.40 | 301,403 | -0.10(-0.43%) |
Jun 04, 2009 | 22.77 | 23.50 | 22.50 | 23.50 | 339,476 | +0.85(+3.75%) |
Jun 03, 2009 | 23.52 | 23.52 | 22.50 | 22.65 | 1,756,372 | -2.33(-9.33%) |
Jun 02, 2009 | 24.75 | 25.25 | 24.54 | 24.98 | 867,892 | -0.12(-0.48%) |