Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 20.08 | 20.10 | 19.76 | 19.82 | 1,157,104 | -0.37(-1.83%) |
Aug 28, 2009 | 20.51 | 20.80 | 20.09 | 20.19 | 961,112 | -0.16(-0.78%) |
Aug 27, 2009 | 20.13 | 20.51 | 19.73 | 20.35 | 1,387,803 | +0.31(+1.54%) |
Aug 26, 2009 | 19.91 | 20.19 | 19.79 | 20.04 | 1,051,897 | +0.14(+0.72%) |
Aug 25, 2009 | 20.15 | 20.15 | 19.79 | 19.90 | 965,219 | +0.02(+0.11%) |
Aug 24, 2009 | 20.06 | 20.18 | 19.80 | 19.88 | 986,423 | -0.08(-0.38%) |
Aug 21, 2009 | 19.66 | 20.24 | 19.65 | 19.95 | 1,374,699 | +0.29(+1.50%) |
Aug 20, 2009 | 19.63 | 19.72 | 19.27 | 19.66 | 1,176,920 | +0.19(+0.97%) |
Aug 19, 2009 | 18.67 | 19.50 | 18.50 | 19.47 | 1,903,906 | -0.08(-0.39%) |
Aug 18, 2009 | 19.47 | 19.60 | 19.30 | 19.54 | 921,060 | +0.14(+0.74%) |
Aug 17, 2009 | 19.64 | 19.69 | 19.37 | 19.40 | 1,032,332 | -0.52(-2.61%) |
Aug 14, 2009 | 20.43 | 20.48 | 19.72 | 19.92 | 1,305,447 | -0.43(-2.11%) |
Aug 13, 2009 | 20.28 | 20.40 | 20.02 | 20.35 | 1,377,932 | +0.18(+0.90%) |
Aug 12, 2009 | 19.69 | 20.36 | 19.66 | 20.17 | 1,938,915 | +0.41(+2.10%) |
Aug 11, 2009 | 20.21 | 20.31 | 19.71 | 19.76 | 3,144,528 | -0.62(-3.03%) |
Aug 10, 2009 | 20.69 | 20.91 | 20.29 | 20.37 | 2,357,530 | -0.57(-2.70%) |
Aug 07, 2009 | 19.90 | 21.16 | 19.85 | 20.94 | 3,073,137 | +1.48(+7.59%) |
Aug 06, 2009 | 19.36 | 19.51 | 19.17 | 19.46 | 2,206,768 | +0.26(+1.33%) |
Aug 05, 2009 | 19.88 | 19.88 | 19.03 | 19.20 | 1,827,334 | -0.63(-3.19%) |
Aug 04, 2009 | 19.14 | 19.85 | 18.97 | 19.84 | 2,417,986 | +0.52(+2.69%) |
Aug 03, 2009 | 18.68 | 19.46 | 18.21 | 19.32 | 2,975,859 | +0.63(+3.35%) |
Jul 31, 2009 | 18.59 | 18.87 | 18.28 | 18.69 | 1,801,325 | +0.14(+0.77%) |
Jul 30, 2009 | 18.74 | 18.87 | 18.39 | 18.55 | 1,456,846 | +0.16(+0.86%) |
Jul 29, 2009 | 18.35 | 18.53 | 18.25 | 18.39 | 1,283,219 | -0.30(-1.61%) |
Jul 28, 2009 | 18.59 | 18.81 | 18.47 | 18.69 | 1,774,791 | -0.02(-0.08%) |
Jul 27, 2009 | 18.75 | 18.80 | 18.51 | 18.71 | 1,769,985 | -0.12(-0.64%) |
Jul 24, 2009 | 18.45 | 18.85 | 18.24 | 18.83 | 1,999 | +0.27(+1.46%) |
Jul 23, 2009 | 17.46 | 18.71 | 17.05 | 18.56 | 3,654,461 | +1.21(+6.95%) |
Jul 22, 2009 | 18.22 | 18.22 | 17.12 | 17.35 | 4,576,185 | -0.32(-1.83%) |
Jul 21, 2009 | 17.61 | 17.73 | 17.36 | 17.67 | 2,877,447 | +0.28(+1.60%) |
Jul 20, 2009 | 17.09 | 17.46 | 17.03 | 17.40 | 2,316,408 | +0.34(+1.99%) |
Jul 17, 2009 | 16.83 | 17.15 | 16.62 | 17.06 | 2,128,692 | +0.17(+0.98%) |
Jul 16, 2009 | 16.41 | 16.97 | 16.32 | 16.89 | 3,617,477 | -0.17(-0.97%) |
Jul 15, 2009 | 16.33 | 17.12 | 16.32 | 17.06 | 2,344,702 | +0.95(+5.90%) |
Jul 14, 2009 | 15.94 | 16.12 | 15.76 | 16.11 | 1,220,622 | +0.21(+1.33%) |
Jul 13, 2009 | 15.64 | 15.92 | 15.63 | 15.89 | 2,313,647 | +0.18(+1.15%) |
Jul 10, 2009 | 15.65 | 16.03 | 15.62 | 15.71 | 1,982,991 | -0.11(-0.67%) |
Jul 09, 2009 | 15.59 | 16.02 | 15.45 | 15.82 | 3,274,610 | +0.31(+1.99%) |
Jul 08, 2009 | 15.80 | 15.82 | 15.26 | 15.51 | 2,933,830 | -0.12(-0.77%) |
Jul 07, 2009 | 16.11 | 16.21 | 15.60 | 15.63 | 2,240,495 | -0.63(-3.89%) |
Jul 06, 2009 | 16.17 | 16.40 | 15.87 | 16.26 | 2,510,790 | +0.17(+1.03%) |
Jul 02, 2009 | 17.40 | 17.78 | 16.10 | 16.10 | 2,827,250 | -1.68(-9.46%) |
Jul 01, 2009 | 17.85 | 18.23 | 17.59 | 17.78 | 2,790,066 | -0.03(-0.17%) |
Jun 30, 2009 | 17.59 | 17.89 | 17.52 | 17.81 | 2,884,993 | +0.20(+1.16%) |
Jun 29, 2009 | 17.45 | 17.75 | 17.21 | 17.61 | 1,734,211 | +0.11(+0.65%) |
Jun 26, 2009 | 17.27 | 17.61 | 17.16 | 17.49 | 2,893,433 | +0.18(+1.05%) |
Jun 25, 2009 | 16.86 | 17.34 | 16.83 | 17.31 | 2,764,134 | +0.87(+5.32%) |
Jun 24, 2009 | 16.35 | 16.59 | 16.27 | 16.44 | 1,218,641 | +0.24(+1.49%) |
Jun 23, 2009 | 16.40 | 16.51 | 16.03 | 16.20 | 1,379,388 | -0.08(-0.51%) |
Jun 22, 2009 | 16.54 | 16.62 | 16.28 | 16.28 | 1,420,818 | -0.38(-2.31%) |
Jun 19, 2009 | 16.90 | 17.06 | 16.57 | 16.66 | 2,606,242 | -0.03(-0.18%) |
Jun 18, 2009 | 16.51 | 16.74 | 16.38 | 16.69 | 1,283,778 | +0.11(+0.68%) |
Jun 17, 2009 | 16.30 | 16.73 | 16.11 | 16.58 | 1,660,019 | +0.25(+1.52%) |
Jun 16, 2009 | 16.66 | 16.80 | 16.29 | 16.33 | 1,744,967 | -0.28(-1.68%) |
Jun 15, 2009 | 16.72 | 16.94 | 16.41 | 16.61 | 2,166,376 | -0.35(-2.09%) |
Jun 12, 2009 | 17.23 | 17.23 | 16.64 | 16.97 | 2,438,922 | -0.35(-2.05%) |
Jun 11, 2009 | 17.25 | 17.50 | 17.24 | 17.32 | 1,902,251 | +0.13(+0.75%) |
Jun 10, 2009 | 17.75 | 17.77 | 16.94 | 17.19 | 1,956,805 | -0.26(-1.51%) |
Jun 09, 2009 | 17.52 | 17.65 | 17.27 | 17.46 | 2,277,428 | +0.02(+0.13%) |
Jun 08, 2009 | 17.00 | 17.61 | 17.00 | 17.43 | 1,927,089 | +0.20(+1.18%) |
Jun 05, 2009 | 16.96 | 17.43 | 16.88 | 17.23 | 2,885,776 | +0.58(+3.49%) |
Jun 04, 2009 | 16.82 | 16.90 | 16.40 | 16.65 | 1,879,892 | -0.05(-0.27%) |
Jun 03, 2009 | 17.12 | 17.27 | 16.57 | 16.69 | 2,166,897 | -0.56(-3.23%) |
Jun 02, 2009 | 16.97 | 17.41 | 16.95 | 17.25 | 1,769,399 | +0.20(+1.15%) |