Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 22.50 | 22.66 | 21.66 | 22.01 | 719,363 | -1.01(-4.39%) |
Aug 28, 2009 | 23.61 | 23.75 | 22.82 | 23.02 | 284,769 | -0.42(-1.81%) |
Aug 27, 2009 | 24.09 | 24.17 | 22.87 | 23.44 | 252,617 | -0.46(-1.94%) |
Aug 26, 2009 | 23.71 | 24.15 | 23.64 | 23.91 | 206,278 | +0.10(+0.41%) |
Aug 25, 2009 | 23.68 | 23.94 | 23.32 | 23.81 | 409,413 | +0.16(+0.67%) |
Aug 24, 2009 | 23.86 | 24.02 | 23.55 | 23.65 | 511,878 | -0.17(-0.70%) |
Aug 21, 2009 | 23.19 | 23.91 | 22.82 | 23.82 | 706,012 | +0.76(+3.30%) |
Aug 20, 2009 | 22.12 | 23.15 | 22.11 | 23.06 | 562,483 | +0.84(+3.78%) |
Aug 19, 2009 | 21.06 | 22.26 | 20.77 | 22.22 | 350,658 | +0.35(+1.58%) |
Aug 18, 2009 | 20.93 | 21.96 | 20.74 | 21.87 | 420,543 | +0.52(+2.45%) |
Aug 17, 2009 | 21.53 | 21.72 | 20.73 | 21.35 | 657,204 | -0.64(-2.92%) |
Aug 14, 2009 | 22.13 | 22.13 | 21.72 | 21.99 | 428,049 | -0.11(-0.49%) |
Aug 13, 2009 | 21.70 | 22.10 | 21.56 | 22.10 | 547,300 | +0.56(+2.61%) |
Aug 12, 2009 | 20.90 | 22.09 | 20.84 | 21.54 | 700,053 | +0.51(+2.44%) |
Aug 11, 2009 | 21.28 | 21.28 | 20.83 | 21.02 | 435,831 | -0.30(-1.39%) |
Aug 10, 2009 | 21.02 | 21.52 | 20.62 | 21.32 | 458,910 | +0.05(+0.23%) |
Aug 07, 2009 | 20.72 | 21.38 | 20.57 | 21.27 | 413,438 | +0.84(+4.11%) |
Aug 06, 2009 | 20.01 | 20.66 | 19.82 | 20.43 | 567,769 | +0.41(+2.07%) |
Aug 05, 2009 | 20.31 | 20.31 | 19.78 | 20.02 | 486,576 | -0.32(-1.55%) |
Aug 04, 2009 | 19.30 | 20.33 | 19.29 | 20.33 | 660,010 | +0.90(+4.62%) |
Aug 03, 2009 | 19.06 | 19.51 | 18.73 | 19.44 | 539,990 | +0.49(+2.61%) |
Jul 31, 2009 | 18.59 | 19.20 | 18.59 | 18.94 | 505,036 | +0.27(+1.43%) |
Jul 30, 2009 | 18.51 | 18.80 | 18.31 | 18.68 | 602,658 | +0.46(+2.55%) |
Jul 29, 2009 | 17.99 | 18.36 | 17.99 | 18.21 | 303,353 | -0.03(-0.16%) |
Jul 28, 2009 | 17.69 | 18.28 | 17.69 | 18.24 | 605,562 | +0.52(+2.95%) |
Jul 27, 2009 | 17.89 | 18.02 | 17.60 | 17.72 | 428,268 | +0.15(+0.84%) |
Jul 24, 2009 | 17.62 | 17.70 | 17.33 | 17.57 | 3,568 | -0.28(-1.55%) |
Jul 23, 2009 | 15.99 | 18.20 | 15.85 | 17.85 | 1,964,772 | +2.24(+14.36%) |
Jul 22, 2009 | 15.14 | 15.84 | 15.03 | 15.61 | 759,467 | +0.38(+2.46%) |
Jul 21, 2009 | 15.08 | 15.25 | 14.89 | 15.23 | 352,453 | +0.30(+1.98%) |
Jul 20, 2009 | 14.87 | 15.05 | 14.79 | 14.93 | 399,034 | +0.15(+1.00%) |
Jul 17, 2009 | 14.45 | 14.79 | 14.36 | 14.79 | 732,303 | +0.24(+1.63%) |
Jul 16, 2009 | 13.98 | 14.56 | 13.98 | 14.55 | 568,750 | +0.54(+3.88%) |
Jul 15, 2009 | 14.16 | 14.18 | 13.86 | 14.01 | 740,604 | +0.09(+0.64%) |
Jul 14, 2009 | 13.98 | 14.14 | 13.76 | 13.92 | 732,237 | -0.09(-0.63%) |
Jul 13, 2009 | 13.84 | 14.07 | 13.81 | 14.01 | 579,013 | +0.15(+1.07%) |
Jul 10, 2009 | 13.64 | 14.02 | 13.64 | 13.86 | 256,438 | +0.16(+1.15%) |
Jul 09, 2009 | 14.04 | 14.04 | 13.63 | 13.70 | 465,097 | -0.12(-0.86%) |
Jul 08, 2009 | 14.29 | 14.36 | 13.76 | 13.82 | 350,324 | -0.32(-2.23%) |
Jul 07, 2009 | 14.44 | 14.56 | 14.08 | 14.14 | 302,090 | -0.37(-2.52%) |
Jul 06, 2009 | 14.77 | 14.88 | 14.30 | 14.50 | 246,675 | -0.29(-1.94%) |
Jul 02, 2009 | 15.28 | 15.28 | 14.79 | 14.79 | 166,792 | -0.84(-5.37%) |
Jul 01, 2009 | 15.47 | 15.79 | 15.37 | 15.63 | 211,912 | +0.37(+2.39%) |
Jun 30, 2009 | 15.29 | 15.62 | 15.17 | 15.26 | 283,340 | +0.05(+0.32%) |
Jun 29, 2009 | 15.31 | 15.49 | 15.13 | 15.21 | 352,256 | -0.29(-1.85%) |
Jun 26, 2009 | 15.05 | 15.64 | 15.05 | 15.50 | 654,674 | +0.30(+1.95%) |
Jun 25, 2009 | 15.01 | 15.21 | 14.92 | 15.20 | 273,875 | +0.09(+0.59%) |
Jun 24, 2009 | 14.98 | 15.15 | 14.89 | 15.11 | 317,863 | +0.15(+0.99%) |
Jun 23, 2009 | 14.95 | 15.27 | 14.95 | 14.96 | 328,688 | +0.03(+0.20%) |
Jun 22, 2009 | 15.31 | 15.70 | 14.93 | 14.93 | 461,012 | -0.48(-3.14%) |
Jun 19, 2009 | 15.88 | 15.88 | 15.27 | 15.42 | 590,983 | -0.21(-1.33%) |
Jun 18, 2009 | 15.62 | 15.77 | 15.40 | 15.63 | 504,092 | -0.04(-0.25%) |
Jun 17, 2009 | 15.64 | 15.91 | 15.40 | 15.67 | 376,056 | +0.11(+0.70%) |
Jun 16, 2009 | 16.18 | 16.24 | 15.55 | 15.56 | 350,003 | -0.46(-2.90%) |
Jun 15, 2009 | 16.55 | 16.67 | 15.89 | 16.02 | 317,287 | -0.76(-4.53%) |
Jun 12, 2009 | 16.74 | 16.83 | 16.14 | 16.78 | 290,685 | -0.06(-0.35%) |
Jun 11, 2009 | 16.89 | 17.13 | 16.73 | 16.84 | 594,037 | +0.06(+0.35%) |
Jun 10, 2009 | 17.52 | 17.52 | 16.37 | 16.78 | 526,233 | -0.71(-4.06%) |
Jun 09, 2009 | 17.84 | 17.92 | 17.46 | 17.49 | 348,201 | -0.35(-1.94%) |
Jun 08, 2009 | 17.82 | 18.03 | 17.65 | 17.84 | 233,709 | -0.30(-1.63%) |
Jun 05, 2009 | 18.15 | 18.36 | 17.93 | 18.13 | 288,283 | +0.11(+0.60%) |
Jun 04, 2009 | 17.91 | 18.22 | 17.81 | 18.02 | 231,080 | +0.15(+0.83%) |
Jun 03, 2009 | 17.95 | 18.14 | 17.67 | 17.88 | 315,438 | -0.24(-1.35%) |
Jun 02, 2009 | 18.09 | 18.26 | 17.82 | 18.12 | 521,017 | +0.01(+0.04%) |