Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 22.16 | 22.40 | 21.79 | 22.16 | 28,880 | -0.28(-1.26%) |
Aug 28, 2009 | 22.07 | 22.93 | 21.98 | 22.44 | 36,304 | +0.48(+2.18%) |
Aug 27, 2009 | 22.44 | 22.44 | 21.39 | 21.96 | 45,236 | -0.40(-1.81%) |
Aug 26, 2009 | 22.30 | 22.71 | 22.01 | 22.36 | 30,929 | +0.02(+0.08%) |
Aug 25, 2009 | 21.42 | 23.20 | 21.42 | 22.34 | 58,521 | +0.99(+4.62%) |
Aug 24, 2009 | 21.91 | 21.91 | 21.05 | 21.36 | 43,211 | -0.43(-1.98%) |
Aug 21, 2009 | 22.51 | 23.73 | 21.66 | 21.79 | 83,903 | -0.43(-1.95%) |
Aug 20, 2009 | 20.73 | 22.44 | 20.49 | 22.22 | 30,252 | +1.48(+7.11%) |
Aug 19, 2009 | 20.05 | 20.77 | 20.05 | 20.75 | 22,376 | +0.44(+2.18%) |
Aug 18, 2009 | 19.97 | 20.67 | 19.68 | 20.30 | 42,520 | +0.53(+2.66%) |
Aug 17, 2009 | 20.15 | 20.35 | 19.57 | 19.78 | 41,637 | -0.86(-4.15%) |
Aug 14, 2009 | 22.02 | 22.02 | 20.39 | 20.63 | 48,149 | -1.36(-6.20%) |
Aug 13, 2009 | 21.11 | 22.29 | 20.23 | 22.00 | 59,447 | +1.35(+6.56%) |
Aug 12, 2009 | 21.38 | 22.01 | 20.36 | 20.64 | 65,614 | -0.69(-3.22%) |
Aug 11, 2009 | 22.25 | 22.75 | 21.18 | 21.33 | 54,494 | -1.01(-4.50%) |
Aug 10, 2009 | 22.37 | 22.47 | 22.14 | 22.33 | 35,155 | -0.16(-0.71%) |
Aug 07, 2009 | 22.27 | 22.74 | 21.97 | 22.49 | 80,591 | +0.53(+2.40%) |
Aug 06, 2009 | 22.98 | 23.37 | 21.87 | 21.97 | 97,972 | -0.83(-3.63%) |
Aug 05, 2009 | 23.05 | 23.39 | 22.65 | 22.79 | 50,953 | -0.12(-0.53%) |
Aug 04, 2009 | 22.88 | 23.22 | 22.39 | 22.92 | 59,098 | -0.21(-0.89%) |
Aug 03, 2009 | 23.28 | 23.38 | 22.58 | 23.12 | 65,331 | +0.31(+1.36%) |
Jul 31, 2009 | 22.82 | 23.26 | 22.61 | 22.81 | 50,076 | -0.06(-0.25%) |
Jul 30, 2009 | 23.17 | 24.04 | 22.83 | 22.87 | 41,086 | +0.08(+0.37%) |
Jul 29, 2009 | 23.95 | 24.21 | 22.75 | 22.79 | 51,733 | -1.64(-6.73%) |
Jul 28, 2009 | 24.11 | 24.89 | 24.08 | 24.43 | 48,338 | +0.18(+0.74%) |
Jul 27, 2009 | 22.95 | 24.86 | 22.90 | 24.25 | 56,649 | +1.03(+4.45%) |
Jul 24, 2009 | 22.79 | 23.49 | 22.76 | 23.22 | 627 | +0.28(+1.23%) |
Jul 23, 2009 | 22.31 | 23.31 | 22.31 | 22.94 | 80,904 | +0.51(+2.26%) |
Jul 22, 2009 | 21.16 | 22.51 | 21.15 | 22.43 | 44,048 | +1.15(+5.39%) |
Jul 21, 2009 | 21.42 | 21.50 | 20.92 | 21.28 | 70,136 | -0.06(-0.26%) |
Jul 20, 2009 | 21.22 | 21.43 | 21.18 | 21.34 | 29,785 | +0.33(+1.57%) |
Jul 17, 2009 | 21.06 | 21.09 | 20.46 | 21.01 | 28,523 | -0.04(-0.18%) |
Jul 16, 2009 | 21.32 | 21.37 | 19.77 | 21.05 | 169,807 | -0.48(-2.23%) |
Jul 15, 2009 | 20.90 | 21.86 | 20.90 | 21.53 | 152,598 | +0.96(+4.66%) |
Jul 14, 2009 | 19.98 | 20.80 | 19.75 | 20.57 | 20,202 | +0.52(+2.58%) |
Jul 13, 2009 | 18.48 | 20.13 | 18.48 | 20.05 | 39,023 | +1.33(+7.08%) |
Jul 10, 2009 | 18.61 | 18.93 | 18.03 | 18.72 | 23,095 | +0.03(+0.15%) |
Jul 09, 2009 | 19.77 | 19.77 | 18.69 | 18.70 | 27,251 | -0.94(-4.79%) |
Jul 08, 2009 | 20.98 | 20.98 | 19.50 | 19.64 | 48,277 | -1.17(-5.60%) |
Jul 07, 2009 | 20.90 | 21.36 | 20.69 | 20.80 | 30,033 | -0.02(-0.09%) |
Jul 06, 2009 | 19.91 | 20.91 | 19.69 | 20.82 | 62,060 | +0.86(+4.33%) |
Jul 02, 2009 | 20.30 | 20.30 | 19.49 | 19.96 | 47,494 | -0.78(-3.76%) |
Jul 01, 2009 | 20.57 | 21.10 | 20.34 | 20.74 | 47,795 | +0.29(+1.43%) |
Jun 30, 2009 | 20.01 | 20.59 | 19.66 | 20.44 | 43,673 | +0.25(+1.26%) |
Jun 29, 2009 | 18.95 | 20.21 | 18.68 | 20.19 | 63,134 | +1.22(+6.44%) |
Jun 26, 2009 | 17.20 | 18.97 | 16.95 | 18.97 | 90,286 | +1.60(+9.20%) |
Jun 25, 2009 | 16.91 | 17.37 | 16.91 | 17.37 | 25,817 | +1.06(+6.51%) |
Jun 24, 2009 | 16.98 | 17.20 | 16.25 | 16.31 | 27,992 | -0.57(-3.40%) |
Jun 23, 2009 | 17.32 | 17.40 | 16.87 | 16.88 | 16,862 | -0.20(-1.16%) |
Jun 22, 2009 | 18.05 | 18.10 | 17.08 | 17.08 | 44,406 | -1.07(-5.90%) |
Jun 19, 2009 | 17.97 | 18.39 | 17.48 | 18.15 | 82,462 | +0.42(+2.39%) |
Jun 18, 2009 | 17.66 | 18.01 | 17.46 | 17.73 | 13,753 | +0.08(+0.48%) |
Jun 17, 2009 | 17.09 | 17.96 | 17.09 | 17.64 | 40,337 | +0.55(+3.25%) |
Jun 16, 2009 | 16.99 | 17.77 | 16.97 | 17.09 | 34,255 | +0.33(+1.96%) |
Jun 15, 2009 | 18.14 | 18.17 | 16.45 | 16.76 | 42,559 | -1.75(-9.45%) |
Jun 12, 2009 | 17.83 | 18.52 | 17.67 | 18.51 | 25,134 | +0.47(+2.61%) |
Jun 11, 2009 | 18.33 | 18.52 | 17.98 | 18.04 | 21,802 | -0.23(-1.24%) |
Jun 10, 2009 | 19.10 | 19.10 | 17.98 | 18.26 | 22,163 | -0.59(-3.14%) |
Jun 09, 2009 | 18.61 | 19.26 | 18.61 | 18.86 | 21,055 | +0.31(+1.67%) |
Jun 08, 2009 | 18.11 | 18.79 | 17.98 | 18.55 | 40,412 | +0.48(+2.65%) |
Jun 05, 2009 | 18.87 | 18.87 | 18.04 | 18.07 | 48,936 | -0.59(-3.17%) |
Jun 04, 2009 | 18.77 | 19.21 | 18.33 | 18.66 | 44,036 | -0.08(-0.40%) |
Jun 03, 2009 | 18.26 | 18.90 | 18.12 | 18.73 | 28,113 | +0.36(+1.94%) |
Jun 02, 2009 | 18.39 | 19.00 | 17.89 | 18.38 | 61,156 | -0.21(-1.11%) |