Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 21.39 | 21.72 | 21.14 | 21.70 | 245,340 | +0.14(+0.65%) |
Aug 28, 2009 | 21.72 | 21.72 | 21.32 | 21.56 | 190,926 | +0.13(+0.62%) |
Aug 27, 2009 | 21.40 | 21.43 | 21.05 | 21.43 | 287,304 | +0.07(+0.33%) |
Aug 26, 2009 | 21.18 | 21.44 | 21.17 | 21.36 | 289,839 | +0.03(+0.15%) |
Aug 25, 2009 | 21.16 | 21.47 | 21.15 | 21.32 | 679,080 | +0.28(+1.34%) |
Aug 24, 2009 | 21.36 | 21.46 | 21.02 | 21.04 | 267,357 | -0.15(-0.70%) |
Aug 21, 2009 | 21.18 | 21.27 | 21.07 | 21.19 | 271,185 | +0.20(+0.93%) |
Aug 20, 2009 | 20.52 | 21.00 | 20.52 | 21.00 | 265,150 | +0.35(+1.70%) |
Aug 19, 2009 | 20.41 | 20.71 | 20.31 | 20.64 | 310,652 | +0.04(+0.19%) |
Aug 18, 2009 | 20.40 | 20.68 | 20.40 | 20.61 | 252,547 | +0.13(+0.65%) |
Aug 17, 2009 | 20.63 | 20.63 | 20.28 | 20.47 | 281,033 | -0.60(-2.86%) |
Aug 14, 2009 | 21.50 | 21.50 | 20.89 | 21.07 | 249,358 | -0.38(-1.75%) |
Aug 13, 2009 | 21.61 | 21.61 | 21.22 | 21.45 | 415,846 | +0.05(+0.26%) |
Aug 12, 2009 | 20.86 | 21.54 | 20.86 | 21.39 | 291,260 | +0.48(+2.32%) |
Aug 11, 2009 | 21.17 | 21.30 | 20.89 | 20.91 | 442,692 | -0.38(-1.80%) |
Aug 10, 2009 | 21.38 | 21.54 | 21.14 | 21.29 | 356,585 | -0.26(-1.20%) |
Aug 07, 2009 | 21.32 | 21.86 | 21.14 | 21.55 | 474,575 | +0.53(+2.53%) |
Aug 06, 2009 | 21.42 | 21.43 | 20.90 | 21.02 | 169,106 | -0.14(-0.66%) |
Aug 05, 2009 | 21.10 | 21.25 | 20.82 | 21.16 | 225,580 | +0.16(+0.78%) |
Aug 04, 2009 | 20.87 | 21.06 | 20.81 | 21.00 | 341,370 | +0.06(+0.30%) |
Aug 03, 2009 | 21.08 | 21.14 | 20.79 | 20.93 | 554,816 | +0.15(+0.71%) |
Jul 31, 2009 | 20.87 | 20.91 | 20.62 | 20.78 | 747,576 | -0.02(-0.11%) |
Jul 30, 2009 | 20.57 | 21.02 | 20.44 | 20.81 | 479,683 | +0.52(+2.54%) |
Jul 29, 2009 | 20.18 | 20.34 | 20.10 | 20.29 | 360,726 | +0.08(+0.39%) |
Jul 28, 2009 | 20.37 | 20.37 | 20.07 | 20.21 | 567,780 | -0.23(-1.11%) |
Jul 27, 2009 | 20.42 | 20.65 | 20.33 | 20.44 | 516,267 | +0.13(+0.65%) |
Jul 24, 2009 | 20.38 | 20.38 | 19.98 | 20.31 | 959 | -0.02(-0.08%) |
Jul 23, 2009 | 19.81 | 20.44 | 19.69 | 20.32 | 477,958 | +0.54(+2.73%) |
Jul 22, 2009 | 19.59 | 19.87 | 19.59 | 19.78 | 560,689 | -0.01(-0.04%) |
Jul 21, 2009 | 20.12 | 20.12 | 19.61 | 19.79 | 520,290 | -0.05(-0.28%) |
Jul 20, 2009 | 19.71 | 19.93 | 19.71 | 19.85 | 322,158 | +0.30(+1.52%) |
Jul 17, 2009 | 19.65 | 19.78 | 19.48 | 19.55 | 321,557 | -0.18(-0.91%) |
Jul 16, 2009 | 19.67 | 19.85 | 19.40 | 19.73 | 270,997 | +0.00(+0.00%) |
Jul 15, 2009 | 19.42 | 19.89 | 19.34 | 19.73 | 780,080 | +0.65(+3.40%) |
Jul 14, 2009 | 19.12 | 19.22 | 18.92 | 19.08 | 403,635 | -0.09(-0.49%) |
Jul 13, 2009 | 18.69 | 19.19 | 18.69 | 19.17 | 309,953 | +0.81(+4.38%) |
Jul 10, 2009 | 18.23 | 18.42 | 18.20 | 18.37 | 316,704 | -0.01(-0.04%) |
Jul 09, 2009 | 18.38 | 18.55 | 18.31 | 18.38 | 226,747 | +0.24(+1.34%) |
Jul 08, 2009 | 18.67 | 18.67 | 17.84 | 18.13 | 701,572 | -0.52(-2.77%) |
Jul 07, 2009 | 19.27 | 19.35 | 18.63 | 18.65 | 154,263 | -0.67(-3.48%) |
Jul 06, 2009 | 19.18 | 19.36 | 19.08 | 19.32 | 125,460 | -0.12(-0.60%) |
Jul 02, 2009 | 19.77 | 19.78 | 19.43 | 19.44 | 206,410 | -0.56(-2.78%) |
Jul 01, 2009 | 20.11 | 20.15 | 19.95 | 20.00 | 168,398 | -0.02(-0.12%) |
Jun 30, 2009 | 20.30 | 20.30 | 19.83 | 20.02 | 179,485 | -0.21(-1.04%) |
Jun 29, 2009 | 20.18 | 20.32 | 20.00 | 20.23 | 164,689 | +0.18(+0.90%) |
Jun 26, 2009 | 19.62 | 20.16 | 19.60 | 20.05 | 153,785 | +0.32(+1.63%) |
Jun 25, 2009 | 19.60 | 19.76 | 19.56 | 19.73 | 540,682 | +0.48(+2.48%) |
Jun 24, 2009 | 18.99 | 19.43 | 18.97 | 19.25 | 357,878 | +0.33(+1.76%) |
Jun 23, 2009 | 18.87 | 18.97 | 18.53 | 18.92 | 391,498 | +0.17(+0.92%) |
Jun 22, 2009 | 19.49 | 19.67 | 18.65 | 18.75 | 435,490 | -1.00(-5.06%) |
Jun 19, 2009 | 19.68 | 19.85 | 19.61 | 19.75 | 257,752 | +0.19(+0.96%) |
Jun 18, 2009 | 19.43 | 19.68 | 19.41 | 19.56 | 313,734 | +0.06(+0.32%) |
Jun 17, 2009 | 19.74 | 19.80 | 19.30 | 19.50 | 820,945 | -0.41(-2.08%) |
Jun 16, 2009 | 20.27 | 20.33 | 19.71 | 19.91 | 251,056 | -0.37(-1.85%) |
Jun 15, 2009 | 20.44 | 20.44 | 20.04 | 20.28 | 595,044 | -0.30(-1.44%) |
Jun 12, 2009 | 20.33 | 20.62 | 20.23 | 20.58 | 488,873 | +0.11(+0.53%) |
Jun 11, 2009 | 20.42 | 20.71 | 20.35 | 20.47 | 868,052 | +0.13(+0.65%) |
Jun 10, 2009 | 21.01 | 21.01 | 20.07 | 20.34 | 846,396 | -0.49(-2.36%) |
Jun 09, 2009 | 20.90 | 21.02 | 20.73 | 20.83 | 617,978 | +0.09(+0.41%) |
Jun 08, 2009 | 20.58 | 20.92 | 20.48 | 20.74 | 345,488 | -0.15(-0.71%) |
Jun 05, 2009 | 21.36 | 21.36 | 20.74 | 20.89 | 681,623 | -0.05(-0.22%) |
Jun 04, 2009 | 20.47 | 20.98 | 20.39 | 20.94 | 632,707 | +0.61(+2.99%) |
Jun 03, 2009 | 20.49 | 20.49 | 20.13 | 20.33 | 395,630 | -0.21(-1.03%) |
Jun 02, 2009 | 20.19 | 20.67 | 20.14 | 20.54 | 758,198 | +0.24(+1.19%) |