Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 19.61 | 19.80 | 19.01 | 19.33 | 619,394 | -0.64(-3.20%) |
Aug 28, 2009 | 21.13 | 21.35 | 19.87 | 19.97 | 637,380 | -0.89(-4.27%) |
Aug 27, 2009 | 20.81 | 20.97 | 19.50 | 20.86 | 1,118,409 | -0.07(-0.33%) |
Aug 26, 2009 | 21.39 | 21.39 | 20.67 | 20.93 | 486,642 | -0.60(-2.79%) |
Aug 25, 2009 | 22.44 | 22.71 | 21.50 | 21.53 | 547,617 | -0.84(-3.76%) |
Aug 24, 2009 | 22.09 | 22.74 | 21.89 | 22.37 | 678,749 | +0.41(+1.87%) |
Aug 21, 2009 | 21.22 | 22.27 | 21.04 | 21.96 | 950,162 | +1.05(+5.02%) |
Aug 20, 2009 | 20.16 | 20.94 | 20.16 | 20.91 | 290,351 | +0.64(+3.16%) |
Aug 19, 2009 | 19.82 | 20.75 | 19.40 | 20.27 | 356,273 | +0.15(+0.75%) |
Aug 18, 2009 | 19.91 | 20.35 | 19.91 | 20.12 | 470,409 | +0.27(+1.36%) |
Aug 17, 2009 | 20.58 | 20.95 | 19.84 | 19.85 | 939,254 | -1.73(-8.02%) |
Aug 14, 2009 | 22.40 | 22.54 | 21.36 | 21.58 | 551,356 | -0.93(-4.13%) |
Aug 13, 2009 | 21.59 | 22.74 | 21.04 | 22.51 | 551,685 | +1.21(+5.68%) |
Aug 12, 2009 | 21.28 | 21.88 | 21.25 | 21.30 | 416,559 | -0.15(-0.70%) |
Aug 11, 2009 | 21.17 | 21.60 | 20.78 | 21.45 | 720,113 | +0.32(+1.51%) |
Aug 10, 2009 | 20.76 | 21.50 | 19.53 | 21.13 | 1,097,053 | +0.61(+2.97%) |
Aug 07, 2009 | 20.48 | 20.76 | 19.96 | 20.52 | 464,654 | +0.44(+2.19%) |
Aug 06, 2009 | 21.67 | 21.96 | 19.96 | 20.08 | 849,669 | -1.52(-7.04%) |
Aug 05, 2009 | 21.03 | 21.83 | 20.87 | 21.60 | 662,164 | +0.42(+1.98%) |
Aug 04, 2009 | 20.39 | 21.37 | 20.03 | 21.18 | 1,040,616 | +0.64(+3.12%) |
Aug 03, 2009 | 19.52 | 20.58 | 19.26 | 20.54 | 766,816 | +1.54(+8.11%) |
Jul 31, 2009 | 19.02 | 19.48 | 18.77 | 19.00 | 510,246 | -0.19(-0.99%) |
Jul 30, 2009 | 18.88 | 19.50 | 18.62 | 19.19 | 765,147 | +0.70(+3.79%) |
Jul 29, 2009 | 19.05 | 19.40 | 18.24 | 18.49 | 887,666 | -0.93(-4.79%) |
Jul 28, 2009 | 20.46 | 20.46 | 18.95 | 19.42 | 964,245 | -1.26(-6.09%) |
Jul 27, 2009 | 20.68 | 21.27 | 20.26 | 20.68 | 642,161 | -0.16(-0.77%) |
Jul 24, 2009 | 20.06 | 20.90 | 19.81 | 20.84 | 491,494 | +0.51(+2.51%) |
Jul 23, 2009 | 19.00 | 20.39 | 18.69 | 20.33 | 707,637 | +1.23(+6.44%) |
Jul 22, 2009 | 18.66 | 19.12 | 18.29 | 19.10 | 658,873 | +0.18(+0.95%) |
Jul 21, 2009 | 19.67 | 19.75 | 18.52 | 18.92 | 618,305 | -0.54(-2.77%) |
Jul 20, 2009 | 18.83 | 19.94 | 18.66 | 19.46 | 649,020 | +0.77(+4.12%) |
Jul 17, 2009 | 19.27 | 19.44 | 18.35 | 18.69 | 800,064 | -0.61(-3.16%) |
Jul 16, 2009 | 18.26 | 19.47 | 17.92 | 19.30 | 854,134 | +0.87(+4.72%) |
Jul 15, 2009 | 18.30 | 18.70 | 17.96 | 18.43 | 709,891 | +0.50(+2.79%) |
Jul 14, 2009 | 17.58 | 17.96 | 17.40 | 17.93 | 516,225 | +0.72(+4.18%) |
Jul 13, 2009 | 16.54 | 17.25 | 16.01 | 17.21 | 794,412 | +1.04(+6.43%) |
Jul 10, 2009 | 15.82 | 16.34 | 15.54 | 16.17 | 345,783 | +0.09(+0.56%) |
Jul 09, 2009 | 15.38 | 16.52 | 15.33 | 16.08 | 658,707 | +0.93(+6.14%) |
Jul 08, 2009 | 15.31 | 15.91 | 14.75 | 15.15 | 750,995 | -0.24(-1.56%) |
Jul 07, 2009 | 15.86 | 15.96 | 15.13 | 15.39 | 651,363 | -0.51(-3.21%) |
Jul 06, 2009 | 16.53 | 16.73 | 15.31 | 15.90 | 1,089,513 | -0.40(-2.45%) |
Jul 02, 2009 | 16.85 | 16.96 | 16.24 | 16.30 | 434,508 | -0.97(-5.62%) |
Jul 01, 2009 | 17.38 | 17.68 | 17.16 | 17.27 | 491,945 | +0.12(+0.70%) |
Jun 30, 2009 | 17.29 | 17.83 | 16.51 | 17.15 | 523,155 | -0.09(-0.52%) |
Jun 29, 2009 | 17.48 | 17.84 | 17.11 | 17.24 | 414,463 | +0.02(+0.12%) |
Jun 26, 2009 | 17.39 | 17.61 | 17.02 | 17.22 | 790,249 | -0.41(-2.33%) |
Jun 25, 2009 | 16.90 | 17.74 | 16.35 | 17.63 | 677,634 | +0.97(+5.82%) |
Jun 24, 2009 | 16.90 | 17.37 | 16.56 | 16.66 | 497,087 | -0.04(-0.24%) |
Jun 23, 2009 | 17.16 | 17.31 | 16.20 | 16.70 | 576,778 | -0.23(-1.36%) |
Jun 22, 2009 | 18.61 | 18.61 | 16.83 | 16.93 | 1,048,492 | -2.04(-10.75%) |
Jun 19, 2009 | 18.99 | 19.25 | 18.38 | 18.97 | 924,687 | +0.39(+2.10%) |
Jun 18, 2009 | 19.30 | 19.48 | 18.50 | 18.58 | 890,456 | -0.79(-4.08%) |
Jun 17, 2009 | 20.32 | 20.32 | 18.73 | 19.37 | 580,227 | -0.88(-4.35%) |
Jun 16, 2009 | 19.58 | 20.51 | 19.58 | 20.25 | 1,201,279 | +0.74(+3.79%) |
Jun 15, 2009 | 19.01 | 19.78 | 18.51 | 19.51 | 987,824 | -0.01(-0.05%) |
Jun 12, 2009 | 20.11 | 20.11 | 19.10 | 19.52 | 502,952 | -0.59(-2.93%) |
Jun 11, 2009 | 19.75 | 20.87 | 19.70 | 20.11 | 711,173 | +0.53(+2.71%) |
Jun 10, 2009 | 19.97 | 20.33 | 19.02 | 19.58 | 659,484 | +0.06(+0.31%) |
Jun 09, 2009 | 19.38 | 20.07 | 19.32 | 19.52 | 474,224 | +0.39(+2.04%) |
Jun 08, 2009 | 19.44 | 19.87 | 19.02 | 19.13 | 844,061 | -0.99(-4.92%) |
Jun 05, 2009 | 20.81 | 21.13 | 19.85 | 20.12 | 681,632 | -0.31(-1.52%) |
Jun 04, 2009 | 20.45 | 20.98 | 20.02 | 20.43 | 902,353 | +0.21(+1.04%) |
Jun 03, 2009 | 21.71 | 21.74 | 19.59 | 20.22 | 1,099,491 | -1.99(-8.96%) |
Jun 02, 2009 | 22.13 | 22.85 | 21.88 | 22.21 | 755,170 | -0.75(-3.27%) |