Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 20.37 | 20.55 | 20.11 | 20.49 | 2,985,798 | -0.22(-1.05%) |
Aug 28, 2009 | 20.63 | 20.82 | 20.24 | 20.71 | 2,805,885 | +0.25(+1.23%) |
Aug 27, 2009 | 20.05 | 20.52 | 19.64 | 20.46 | 2,764,248 | +0.30(+1.47%) |
Aug 26, 2009 | 20.03 | 20.55 | 19.79 | 20.16 | 3,111,254 | +0.18(+0.91%) |
Aug 25, 2009 | 20.11 | 20.45 | 19.88 | 19.98 | 3,237,818 | +0.08(+0.39%) |
Aug 24, 2009 | 20.44 | 20.53 | 19.79 | 19.91 | 2,549,044 | -0.38(-1.89%) |
Aug 21, 2009 | 19.89 | 20.45 | 19.67 | 20.29 | 3,610,578 | +0.67(+3.41%) |
Aug 20, 2009 | 19.55 | 19.70 | 19.35 | 19.62 | 1,861,034 | +0.10(+0.51%) |
Aug 19, 2009 | 19.04 | 19.85 | 18.91 | 19.52 | 2,808,142 | +0.31(+1.60%) |
Aug 18, 2009 | 19.15 | 19.27 | 18.93 | 19.22 | 3,105,681 | +0.11(+0.56%) |
Aug 17, 2009 | 19.29 | 19.42 | 18.97 | 19.11 | 3,520,662 | -0.60(-3.05%) |
Aug 14, 2009 | 20.28 | 20.28 | 19.18 | 19.71 | 4,459,231 | -0.67(-3.28%) |
Aug 13, 2009 | 20.37 | 20.59 | 19.97 | 20.38 | 2,381,741 | +0.18(+0.87%) |
Aug 12, 2009 | 19.52 | 20.44 | 19.50 | 20.20 | 4,788,863 | +0.70(+3.60%) |
Aug 11, 2009 | 20.42 | 20.42 | 19.29 | 19.50 | 6,287,754 | -0.74(-3.66%) |
Aug 10, 2009 | 20.55 | 20.58 | 20.14 | 20.24 | 5,396,582 | -0.76(-3.60%) |
Aug 07, 2009 | 20.53 | 21.65 | 20.53 | 21.00 | 4,275,964 | +0.61(+3.01%) |
Aug 06, 2009 | 20.55 | 20.77 | 20.21 | 20.38 | 2,769,842 | -0.14(-0.67%) |
Aug 05, 2009 | 20.34 | 20.60 | 19.95 | 20.52 | 3,779,067 | +0.54(+2.69%) |
Aug 04, 2009 | 19.34 | 20.22 | 19.17 | 19.98 | 5,174,760 | +0.02(+0.11%) |
Aug 03, 2009 | 19.57 | 20.36 | 19.29 | 19.96 | 4,694,956 | +0.76(+3.94%) |
Jul 31, 2009 | 19.40 | 20.20 | 19.05 | 19.21 | 5,594,130 | -0.32(-1.63%) |
Jul 30, 2009 | 19.27 | 19.74 | 19.08 | 19.52 | 5,286,403 | +0.52(+2.71%) |
Jul 29, 2009 | 18.89 | 19.08 | 18.64 | 19.01 | 2,963,088 | -0.10(-0.52%) |
Jul 28, 2009 | 19.17 | 19.33 | 18.77 | 19.11 | 3,342,447 | -0.29(-1.50%) |
Jul 27, 2009 | 19.07 | 19.46 | 18.90 | 19.40 | 2,806,593 | +0.35(+1.84%) |
Jul 24, 2009 | 19.00 | 19.18 | 18.57 | 19.05 | 3,068,043 | -0.10(-0.52%) |
Jul 23, 2009 | 17.79 | 19.27 | 17.77 | 19.14 | 7,893,080 | +1.41(+7.94%) |
Jul 22, 2009 | 17.34 | 17.91 | 17.33 | 17.74 | 3,151,392 | +0.22(+1.28%) |
Jul 21, 2009 | 17.60 | 17.90 | 17.10 | 17.51 | 3,164,105 | +0.10(+0.57%) |
Jul 20, 2009 | 16.94 | 17.42 | 16.69 | 17.41 | 3,771,513 | +0.62(+3.69%) |
Jul 17, 2009 | 16.57 | 16.93 | 16.44 | 16.79 | 3,388,685 | +0.05(+0.33%) |
Jul 16, 2009 | 16.68 | 16.99 | 16.41 | 16.74 | 2,549,489 | +0.07(+0.39%) |
Jul 15, 2009 | 16.12 | 16.73 | 16.12 | 16.67 | 3,284,783 | +0.76(+4.75%) |
Jul 14, 2009 | 15.97 | 16.05 | 15.51 | 15.92 | 2,281,118 | -0.03(-0.17%) |
Jul 13, 2009 | 15.45 | 15.99 | 15.42 | 15.94 | 4,086,082 | +0.61(+4.00%) |
Jul 10, 2009 | 15.19 | 15.48 | 14.90 | 15.33 | 3,123,225 | +0.05(+0.32%) |
Jul 09, 2009 | 15.33 | 15.45 | 15.02 | 15.28 | 2,942,960 | +0.11(+0.72%) |
Jul 08, 2009 | 15.29 | 15.57 | 14.84 | 15.17 | 6,608,556 | -0.10(-0.65%) |
Jul 07, 2009 | 15.70 | 16.12 | 15.22 | 15.27 | 6,821,886 | -1.17(-7.10%) |
Jul 06, 2009 | 16.00 | 16.46 | 15.95 | 16.44 | 2,760,886 | +0.26(+1.63%) |
Jul 02, 2009 | 16.59 | 16.70 | 16.17 | 16.17 | 2,865,362 | -0.69(-4.09%) |
Jul 01, 2009 | 16.83 | 17.20 | 16.61 | 16.86 | 2,796,013 | +0.19(+1.12%) |
Jun 30, 2009 | 16.80 | 17.08 | 16.43 | 16.68 | 4,027,738 | -0.09(-0.56%) |
Jun 29, 2009 | 16.58 | 16.85 | 16.43 | 16.77 | 2,275,109 | +0.24(+1.46%) |
Jun 26, 2009 | 16.73 | 16.82 | 16.42 | 16.53 | 2,596,224 | -0.26(-1.53%) |
Jun 25, 2009 | 16.71 | 17.01 | 16.56 | 16.79 | 4,341,788 | +0.26(+1.59%) |
Jun 24, 2009 | 15.85 | 16.99 | 15.82 | 16.52 | 6,317,823 | +0.77(+4.91%) |
Jun 23, 2009 | 15.25 | 15.97 | 15.20 | 15.75 | 4,245,905 | +0.46(+3.01%) |
Jun 22, 2009 | 15.58 | 16.02 | 15.29 | 15.29 | 4,875,248 | -0.54(-3.43%) |
Jun 19, 2009 | 16.19 | 16.20 | 15.62 | 15.83 | 5,582,440 | -0.09(-0.59%) |
Jun 18, 2009 | 16.09 | 16.51 | 15.84 | 15.93 | 5,129,607 | -0.09(-0.58%) |
Jun 17, 2009 | 17.27 | 17.27 | 15.93 | 16.02 | 6,349,062 | -1.09(-6.37%) |
Jun 16, 2009 | 17.88 | 17.88 | 16.85 | 17.11 | 4,356,395 | -1.12(-6.13%) |
Jun 15, 2009 | 18.51 | 18.76 | 17.77 | 18.23 | 2,811,109 | -0.50(-2.69%) |
Jun 12, 2009 | 18.72 | 18.80 | 18.37 | 18.73 | 2,498,261 | -0.20(-1.04%) |
Jun 11, 2009 | 18.74 | 19.22 | 18.56 | 18.93 | 3,660,148 | +0.19(+0.99%) |
Jun 10, 2009 | 18.81 | 19.10 | 18.49 | 18.74 | 3,821,527 | +0.08(+0.41%) |
Jun 09, 2009 | 18.72 | 19.06 | 18.61 | 18.67 | 2,729,251 | -0.02(-0.12%) |
Jun 08, 2009 | 18.61 | 18.87 | 18.41 | 18.69 | 3,062,038 | -0.09(-0.47%) |
Jun 05, 2009 | 19.77 | 19.92 | 18.65 | 18.78 | 3,284,911 | -0.60(-3.11%) |
Jun 04, 2009 | 19.31 | 19.46 | 18.64 | 19.38 | 3,153,733 | +0.18(+0.91%) |
Jun 03, 2009 | 19.42 | 19.54 | 18.90 | 19.21 | 3,192,989 | -0.42(-2.15%) |
Jun 02, 2009 | 19.42 | 19.94 | 19.42 | 19.63 | 4,690,360 | +0.14(+0.70%) |