Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 22.64 | 22.98 | 22.30 | 22.97 | 361,503 | +0.33(+1.47%) |
Aug 28, 2009 | 22.59 | 22.64 | 22.33 | 22.64 | 307,391 | +0.15(+0.67%) |
Aug 27, 2009 | 22.49 | 22.49 | 22.21 | 22.49 | 193,535 | +0.00(+0.00%) |
Aug 26, 2009 | 22.49 | 22.53 | 22.37 | 22.49 | 161,986 | +0.00(+0.02%) |
Aug 25, 2009 | 22.96 | 22.96 | 22.34 | 22.48 | 228,212 | +0.01(+0.07%) |
Aug 24, 2009 | 22.48 | 22.62 | 22.32 | 22.47 | 241,762 | +0.02(+0.09%) |
Aug 21, 2009 | 22.59 | 22.62 | 22.24 | 22.45 | 280,077 | -0.04(-0.17%) |
Aug 20, 2009 | 22.49 | 22.55 | 22.13 | 22.49 | 236,480 | +0.12(+0.52%) |
Aug 19, 2009 | 22.59 | 22.59 | 22.15 | 22.37 | 216,831 | -0.03(-0.13%) |
Aug 18, 2009 | 21.91 | 22.44 | 21.87 | 22.40 | 384,852 | +0.44(+2.00%) |
Aug 17, 2009 | 21.94 | 22.14 | 21.56 | 21.96 | 373,749 | -0.11(-0.49%) |
Aug 14, 2009 | 21.94 | 22.15 | 21.86 | 22.07 | 323,275 | +0.27(+1.23%) |
Aug 13, 2009 | 22.04 | 22.10 | 21.40 | 21.80 | 475,226 | -0.10(-0.47%) |
Aug 12, 2009 | 21.84 | 22.15 | 21.52 | 21.90 | 463,559 | +0.51(+2.38%) |
Aug 11, 2009 | 21.77 | 21.81 | 21.23 | 21.39 | 440,386 | -0.34(-1.57%) |
Aug 10, 2009 | 21.90 | 22.32 | 21.54 | 21.74 | 407,383 | -0.12(-0.54%) |
Aug 07, 2009 | 21.80 | 21.95 | 21.71 | 21.85 | 249,521 | +0.11(+0.52%) |
Aug 06, 2009 | 22.00 | 22.00 | 21.55 | 21.74 | 344,605 | -0.14(-0.65%) |
Aug 05, 2009 | 22.46 | 22.46 | 21.57 | 21.88 | 442,996 | -0.61(-2.72%) |
Aug 04, 2009 | 22.61 | 22.61 | 22.34 | 22.49 | 484,631 | -0.32(-1.40%) |
Aug 03, 2009 | 23.30 | 23.30 | 22.68 | 22.81 | 618,774 | +0.38(+1.70%) |
Jul 31, 2009 | 22.25 | 22.51 | 22.24 | 22.43 | 327,381 | +0.16(+0.72%) |
Jul 30, 2009 | 22.99 | 23.45 | 22.17 | 22.27 | 405,248 | +0.04(+0.20%) |
Jul 29, 2009 | 22.49 | 22.49 | 21.92 | 22.22 | 342,611 | -0.27(-1.22%) |
Jul 28, 2009 | 22.52 | 22.62 | 22.21 | 22.50 | 202,660 | -0.05(-0.22%) |
Jul 27, 2009 | 22.48 | 22.64 | 22.43 | 22.55 | 470,236 | -0.04(-0.20%) |
Jul 24, 2009 | 22.11 | 22.64 | 22.11 | 22.59 | 2,846 | +0.46(+2.10%) |
Jul 23, 2009 | 22.29 | 22.72 | 22.10 | 22.13 | 294,382 | -0.14(-0.64%) |
Jul 22, 2009 | 22.00 | 22.39 | 21.91 | 22.27 | 260,505 | +0.30(+1.38%) |
Jul 21, 2009 | 21.49 | 22.25 | 21.49 | 21.96 | 462,074 | +0.39(+1.81%) |
Jul 20, 2009 | 21.13 | 21.64 | 21.02 | 21.57 | 568,212 | +0.47(+2.25%) |
Jul 17, 2009 | 21.17 | 21.31 | 20.98 | 21.10 | 559,786 | -0.04(-0.18%) |
Jul 16, 2009 | 21.16 | 21.20 | 20.84 | 21.14 | 377,447 | +0.08(+0.37%) |
Jul 15, 2009 | 21.03 | 21.17 | 20.99 | 21.06 | 441,394 | +0.04(+0.21%) |
Jul 14, 2009 | 21.17 | 21.17 | 20.98 | 21.02 | 378,999 | +0.05(+0.26%) |
Jul 13, 2009 | 20.88 | 21.10 | 20.79 | 20.96 | 234,028 | +0.02(+0.12%) |
Jul 10, 2009 | 20.86 | 20.94 | 20.63 | 20.94 | 132,559 | +0.08(+0.40%) |
Jul 09, 2009 | 21.06 | 21.06 | 20.54 | 20.86 | 218,743 | +0.31(+1.52%) |
Jul 08, 2009 | 20.78 | 20.78 | 20.26 | 20.54 | 245,081 | -0.14(-0.69%) |
Jul 07, 2009 | 20.78 | 20.97 | 20.50 | 20.68 | 257,039 | -0.23(-1.12%) |
Jul 06, 2009 | 20.59 | 20.97 | 20.41 | 20.92 | 189,181 | +0.09(+0.45%) |
Jul 02, 2009 | 20.82 | 21.14 | 20.69 | 20.83 | 224,629 | -0.08(-0.40%) |
Jul 01, 2009 | 21.22 | 21.22 | 20.83 | 20.91 | 233,363 | -0.03(-0.16%) |
Jun 30, 2009 | 21.03 | 21.03 | 20.68 | 20.94 | 190,351 | -0.07(-0.33%) |
Jun 29, 2009 | 21.10 | 21.10 | 20.79 | 21.01 | 232,181 | +0.32(+1.54%) |
Jun 26, 2009 | 20.54 | 20.82 | 20.24 | 20.69 | 205,601 | +0.12(+0.59%) |
Jun 25, 2009 | 20.69 | 20.86 | 20.51 | 20.57 | 275,436 | +0.45(+2.24%) |
Jun 24, 2009 | 19.78 | 20.20 | 19.77 | 20.12 | 182,547 | +0.41(+2.06%) |
Jun 23, 2009 | 19.86 | 20.12 | 19.63 | 19.72 | 257,697 | +0.03(+0.15%) |
Jun 22, 2009 | 19.81 | 20.47 | 19.57 | 19.69 | 434,498 | -0.30(-1.49%) |
Jun 19, 2009 | 20.52 | 20.52 | 19.95 | 19.98 | 153,626 | -0.35(-1.73%) |
Jun 18, 2009 | 20.26 | 20.51 | 20.10 | 20.34 | 178,821 | +0.24(+1.19%) |
Jun 17, 2009 | 20.41 | 20.49 | 19.49 | 20.10 | 523,670 | -0.34(-1.65%) |
Jun 16, 2009 | 21.15 | 21.20 | 20.37 | 20.43 | 465,326 | -0.51(-2.45%) |
Jun 15, 2009 | 20.82 | 20.96 | 20.54 | 20.95 | 192,333 | -0.10(-0.48%) |
Jun 12, 2009 | 20.86 | 21.10 | 20.67 | 21.05 | 173,808 | +0.27(+1.29%) |
Jun 11, 2009 | 20.78 | 20.99 | 20.57 | 20.78 | 201,067 | +0.20(+0.95%) |
Jun 10, 2009 | 20.97 | 21.27 | 20.41 | 20.59 | 303,746 | -0.11(-0.54%) |
Jun 09, 2009 | 20.88 | 21.01 | 20.69 | 20.70 | 385,243 | -0.13(-0.61%) |
Jun 08, 2009 | 20.83 | 20.97 | 20.54 | 20.83 | 286,533 | -0.32(-1.50%) |
Jun 05, 2009 | 21.07 | 21.22 | 20.78 | 21.14 | 241,803 | +0.29(+1.41%) |
Jun 04, 2009 | 20.73 | 20.98 | 20.55 | 20.85 | 244,969 | +0.24(+1.18%) |
Jun 03, 2009 | 21.34 | 21.34 | 20.29 | 20.61 | 341,646 | -0.76(-3.55%) |
Jun 02, 2009 | 20.96 | 21.36 | 20.82 | 21.36 | 361,281 | +0.29(+1.39%) |