Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 22.97 | 23.07 | 22.81 | 22.97 | 296,198 | -0.21(-0.92%) |
Aug 28, 2009 | 23.11 | 23.32 | 22.90 | 23.18 | 862,959 | +0.17(+0.73%) |
Aug 27, 2009 | 22.94 | 23.09 | 22.68 | 23.01 | 319,400 | +0.02(+0.07%) |
Aug 26, 2009 | 23.07 | 23.29 | 22.88 | 23.00 | 305,162 | -0.12(-0.53%) |
Aug 25, 2009 | 23.17 | 23.25 | 22.96 | 23.12 | 203,657 | +0.09(+0.40%) |
Aug 24, 2009 | 23.06 | 23.24 | 22.94 | 23.03 | 363,156 | -0.02(-0.07%) |
Aug 21, 2009 | 22.97 | 23.28 | 22.92 | 23.04 | 427,863 | +0.08(+0.36%) |
Aug 20, 2009 | 22.66 | 23.04 | 22.59 | 22.96 | 333,655 | +0.24(+1.04%) |
Aug 19, 2009 | 22.52 | 22.84 | 22.39 | 22.72 | 374,462 | -0.06(-0.27%) |
Aug 18, 2009 | 22.59 | 22.91 | 22.56 | 22.78 | 554,064 | -0.03(-0.13%) |
Aug 17, 2009 | 22.66 | 22.94 | 22.39 | 22.81 | 458,914 | -0.24(-1.02%) |
Aug 14, 2009 | 22.80 | 23.10 | 22.80 | 23.05 | 363,342 | -0.02(-0.10%) |
Aug 13, 2009 | 23.45 | 23.45 | 22.93 | 23.07 | 439,510 | -0.27(-1.17%) |
Aug 12, 2009 | 23.07 | 23.64 | 22.97 | 23.35 | 501,416 | +0.30(+1.32%) |
Aug 11, 2009 | 23.22 | 23.33 | 22.87 | 23.04 | 513,074 | -0.19(-0.82%) |
Aug 10, 2009 | 23.57 | 23.83 | 23.20 | 23.23 | 453,507 | -0.34(-1.45%) |
Aug 07, 2009 | 23.94 | 23.96 | 23.40 | 23.57 | 221,237 | +0.05(+0.23%) |
Aug 06, 2009 | 23.48 | 23.77 | 23.26 | 23.52 | 395,732 | +0.18(+0.78%) |
Aug 05, 2009 | 23.78 | 23.86 | 23.26 | 23.34 | 385,786 | -0.47(-1.98%) |
Aug 04, 2009 | 22.11 | 23.96 | 22.11 | 23.81 | 1,361,459 | +2.28(+10.61%) |
Aug 03, 2009 | 21.15 | 21.69 | 21.02 | 21.53 | 392,650 | +0.43(+2.02%) |
Jul 31, 2009 | 21.44 | 21.57 | 21.08 | 21.10 | 381,908 | -0.33(-1.56%) |
Jul 30, 2009 | 21.37 | 21.80 | 21.33 | 21.44 | 183,053 | +0.10(+0.46%) |
Jul 29, 2009 | 21.22 | 21.44 | 21.11 | 21.34 | 118,973 | -0.07(-0.32%) |
Jul 28, 2009 | 21.20 | 21.60 | 21.15 | 21.41 | 253,536 | +0.05(+0.21%) |
Jul 27, 2009 | 21.20 | 21.37 | 20.79 | 21.36 | 200,522 | +0.31(+1.48%) |
Jul 24, 2009 | 21.01 | 21.11 | 20.58 | 21.05 | 367 | -0.08(-0.40%) |
Jul 23, 2009 | 20.46 | 21.25 | 20.28 | 21.13 | 674,188 | +0.59(+2.89%) |
Jul 22, 2009 | 20.53 | 21.02 | 20.07 | 20.54 | 883,060 | -0.84(-3.92%) |
Jul 21, 2009 | 21.44 | 21.50 | 21.09 | 21.37 | 265,409 | +0.01(+0.04%) |
Jul 20, 2009 | 21.05 | 21.49 | 21.05 | 21.37 | 293,756 | +0.32(+1.52%) |
Jul 17, 2009 | 21.07 | 21.21 | 20.80 | 21.05 | 276,235 | +0.02(+0.07%) |
Jul 16, 2009 | 20.60 | 21.05 | 20.57 | 21.03 | 311,198 | +0.36(+1.73%) |
Jul 15, 2009 | 19.88 | 20.74 | 19.88 | 20.67 | 360,001 | +1.01(+5.15%) |
Jul 14, 2009 | 19.64 | 19.78 | 19.17 | 19.66 | 383,032 | +0.03(+0.15%) |
Jul 13, 2009 | 19.08 | 19.64 | 19.07 | 19.63 | 289,123 | +0.40(+2.06%) |
Jul 10, 2009 | 19.37 | 19.53 | 19.14 | 19.24 | 289,885 | -0.17(-0.86%) |
Jul 09, 2009 | 19.55 | 19.59 | 19.21 | 19.40 | 293,784 | -0.11(-0.55%) |
Jul 08, 2009 | 19.45 | 19.59 | 19.30 | 19.51 | 408,142 | +0.09(+0.47%) |
Jul 07, 2009 | 19.83 | 19.91 | 19.36 | 19.42 | 489,405 | -0.51(-2.56%) |
Jul 06, 2009 | 19.93 | 20.01 | 19.64 | 19.93 | 364,004 | -0.09(-0.46%) |
Jul 02, 2009 | 20.38 | 20.38 | 19.79 | 20.02 | 452,867 | -0.52(-2.52%) |
Jul 01, 2009 | 20.14 | 20.94 | 20.14 | 20.54 | 371,623 | +0.47(+2.35%) |
Jun 30, 2009 | 20.43 | 20.44 | 19.99 | 20.07 | 549,405 | -0.37(-1.79%) |
Jun 29, 2009 | 20.45 | 20.68 | 20.30 | 20.43 | 475,204 | +0.00(+0.00%) |
Jun 26, 2009 | 20.00 | 20.54 | 19.82 | 20.43 | 726,635 | +0.38(+1.90%) |
Jun 25, 2009 | 19.38 | 20.07 | 19.37 | 20.05 | 667,257 | +1.10(+5.83%) |
Jun 24, 2009 | 19.27 | 19.49 | 18.95 | 18.95 | 541,200 | -0.24(-1.27%) |
Jun 23, 2009 | 19.29 | 19.56 | 19.15 | 19.19 | 457,764 | -0.09(-0.47%) |
Jun 22, 2009 | 19.40 | 19.59 | 19.24 | 19.28 | 559,280 | -0.24(-1.25%) |
Jun 19, 2009 | 19.70 | 19.91 | 19.52 | 19.52 | 501,319 | -0.10(-0.50%) |
Jun 18, 2009 | 19.57 | 19.83 | 19.40 | 19.62 | 260,595 | +0.03(+0.16%) |
Jun 17, 2009 | 19.46 | 19.65 | 19.26 | 19.59 | 519,016 | +0.14(+0.74%) |
Jun 16, 2009 | 19.71 | 19.71 | 19.34 | 19.45 | 446,650 | -0.62(-3.09%) |
Jun 15, 2009 | 20.25 | 20.42 | 19.46 | 20.07 | 483,133 | -0.29(-1.44%) |
Jun 12, 2009 | 20.66 | 20.67 | 20.03 | 20.36 | 297,254 | -0.40(-1.94%) |
Jun 11, 2009 | 20.47 | 20.98 | 20.46 | 20.77 | 373,864 | +0.24(+1.19%) |
Jun 10, 2009 | 20.59 | 20.74 | 20.01 | 20.52 | 434,350 | -0.01(-0.04%) |
Jun 09, 2009 | 20.35 | 20.67 | 20.15 | 20.53 | 393,356 | +0.18(+0.90%) |
Jun 08, 2009 | 20.00 | 20.46 | 19.87 | 20.35 | 458,005 | -0.40(-1.94%) |
Jun 05, 2009 | 19.72 | 20.75 | 19.62 | 20.75 | 1,076,948 | +1.08(+5.50%) |
Jun 04, 2009 | 19.35 | 19.73 | 19.30 | 19.67 | 492,823 | +0.30(+1.57%) |
Jun 03, 2009 | 19.49 | 19.59 | 19.05 | 19.37 | 341,240 | -0.21(-1.09%) |
Jun 02, 2009 | 19.59 | 19.95 | 19.31 | 19.58 | 590,283 | +0.02(+0.12%) |