Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 23.25 | 23.40 | 23.02 | 23.14 | 723,691 | -0.26(-1.13%) |
Aug 28, 2009 | 23.93 | 24.04 | 23.26 | 23.40 | 466,698 | -0.38(-1.60%) |
Aug 27, 2009 | 23.71 | 23.86 | 23.26 | 23.78 | 493,527 | -0.08(-0.34%) |
Aug 26, 2009 | 23.55 | 23.93 | 23.29 | 23.87 | 554,467 | +0.36(+1.52%) |
Aug 25, 2009 | 23.52 | 23.85 | 23.43 | 23.51 | 512,296 | -0.03(-0.13%) |
Aug 24, 2009 | 23.11 | 23.75 | 22.94 | 23.54 | 703,896 | +0.57(+2.46%) |
Aug 21, 2009 | 23.71 | 23.71 | 22.76 | 22.97 | 2,251,396 | +1.45(+6.74%) |
Aug 20, 2009 | 20.68 | 21.74 | 20.54 | 21.52 | 944,910 | +0.73(+3.51%) |
Aug 19, 2009 | 20.06 | 20.80 | 20.04 | 20.79 | 377,874 | +0.41(+1.99%) |
Aug 18, 2009 | 20.03 | 20.45 | 19.67 | 20.38 | 272,945 | +0.53(+2.65%) |
Aug 17, 2009 | 20.04 | 20.50 | 19.75 | 19.86 | 376,741 | -0.58(-2.85%) |
Aug 14, 2009 | 20.96 | 21.00 | 20.13 | 20.44 | 279,493 | -0.61(-2.91%) |
Aug 13, 2009 | 21.11 | 21.31 | 20.73 | 21.05 | 229,802 | +0.01(+0.04%) |
Aug 12, 2009 | 20.43 | 21.31 | 20.39 | 21.05 | 297,818 | +0.69(+3.37%) |
Aug 11, 2009 | 20.68 | 20.70 | 20.09 | 20.36 | 185,063 | -0.41(-1.98%) |
Aug 10, 2009 | 20.66 | 20.95 | 20.56 | 20.77 | 188,318 | -0.13(-0.62%) |
Aug 07, 2009 | 20.35 | 21.27 | 20.25 | 20.90 | 627,403 | +0.84(+4.20%) |
Aug 06, 2009 | 20.09 | 20.23 | 19.69 | 20.06 | 515,758 | +0.00(+0.02%) |
Aug 05, 2009 | 20.23 | 20.29 | 19.87 | 20.05 | 472,584 | -0.19(-0.94%) |
Aug 04, 2009 | 19.72 | 20.34 | 19.69 | 20.24 | 481,559 | +0.33(+1.65%) |
Aug 03, 2009 | 19.56 | 20.06 | 19.43 | 19.91 | 461,806 | +0.52(+2.69%) |
Jul 31, 2009 | 19.41 | 19.77 | 19.36 | 19.39 | 556,220 | -0.16(-0.84%) |
Jul 30, 2009 | 19.34 | 19.99 | 19.08 | 19.56 | 439,846 | +0.57(+3.00%) |
Jul 29, 2009 | 18.80 | 19.01 | 18.69 | 18.99 | 336,416 | -0.04(-0.20%) |
Jul 28, 2009 | 18.88 | 19.18 | 18.67 | 19.02 | 340,095 | -0.09(-0.50%) |
Jul 27, 2009 | 19.29 | 19.37 | 18.93 | 19.12 | 265,172 | -0.09(-0.45%) |
Jul 24, 2009 | 19.10 | 19.24 | 18.81 | 19.21 | 258,844 | -0.03(-0.16%) |
Jul 23, 2009 | 18.57 | 19.40 | 18.45 | 19.24 | 511,870 | +0.56(+2.98%) |
Jul 22, 2009 | 18.45 | 18.83 | 18.21 | 18.68 | 629,024 | +0.08(+0.44%) |
Jul 21, 2009 | 18.57 | 18.68 | 18.17 | 18.60 | 771,854 | +0.21(+1.13%) |
Jul 20, 2009 | 18.08 | 18.68 | 17.98 | 18.39 | 350,126 | +0.45(+2.53%) |
Jul 17, 2009 | 18.01 | 18.29 | 17.79 | 17.94 | 663,841 | +0.01(+0.05%) |
Jul 16, 2009 | 17.59 | 17.99 | 17.37 | 17.93 | 358,727 | +0.22(+1.24%) |
Jul 15, 2009 | 17.14 | 17.75 | 17.06 | 17.71 | 474,673 | +0.87(+5.18%) |
Jul 14, 2009 | 16.89 | 16.97 | 16.62 | 16.83 | 497,570 | +0.00(+0.03%) |
Jul 13, 2009 | 16.48 | 16.92 | 16.10 | 16.83 | 502,747 | +0.52(+3.18%) |
Jul 10, 2009 | 16.02 | 16.38 | 15.98 | 16.31 | 463,156 | +0.12(+0.75%) |
Jul 09, 2009 | 16.22 | 16.55 | 16.13 | 16.19 | 564,697 | +0.08(+0.51%) |
Jul 08, 2009 | 16.23 | 16.23 | 15.92 | 16.11 | 616,857 | +0.01(+0.05%) |
Jul 07, 2009 | 16.44 | 16.44 | 16.07 | 16.10 | 578,492 | -0.31(-1.89%) |
Jul 06, 2009 | 16.33 | 16.46 | 16.20 | 16.41 | 925,819 | -0.09(-0.55%) |
Jul 02, 2009 | 16.83 | 16.88 | 16.30 | 16.50 | 562,747 | -0.69(-4.02%) |
Jul 01, 2009 | 16.90 | 17.30 | 16.47 | 17.19 | 694,363 | +0.43(+2.55%) |
Jun 30, 2009 | 16.86 | 17.04 | 16.64 | 16.77 | 564,338 | -0.05(-0.31%) |
Jun 29, 2009 | 16.96 | 16.96 | 16.46 | 16.82 | 665,610 | -0.36(-2.11%) |
Jun 26, 2009 | 16.41 | 17.18 | 16.37 | 17.18 | 2,668,403 | +0.61(+3.68%) |
Jun 25, 2009 | 16.21 | 16.66 | 15.66 | 16.57 | 652,155 | +0.70(+4.41%) |
Jun 24, 2009 | 16.30 | 16.36 | 15.80 | 15.87 | 674,990 | +0.03(+0.19%) |
Jun 23, 2009 | 16.52 | 16.58 | 15.83 | 15.84 | 698,457 | -0.55(-3.37%) |
Jun 22, 2009 | 16.62 | 16.65 | 16.26 | 16.39 | 589,115 | -0.46(-2.74%) |
Jun 19, 2009 | 16.86 | 17.09 | 16.59 | 16.86 | 899,543 | +0.28(+1.67%) |
Jun 18, 2009 | 16.33 | 16.74 | 16.15 | 16.58 | 587,157 | +0.24(+1.48%) |
Jun 17, 2009 | 16.27 | 16.56 | 15.98 | 16.34 | 449,548 | +0.09(+0.56%) |
Jun 16, 2009 | 16.76 | 16.76 | 16.15 | 16.25 | 459,824 | -0.35(-2.08%) |
Jun 15, 2009 | 17.20 | 17.82 | 16.30 | 16.59 | 639,180 | -0.92(-5.23%) |
Jun 12, 2009 | 17.66 | 17.66 | 17.05 | 17.51 | 623,500 | -0.27(-1.51%) |
Jun 11, 2009 | 17.60 | 18.07 | 17.44 | 17.78 | 523,528 | +0.26(+1.48%) |
Jun 10, 2009 | 17.84 | 18.00 | 17.11 | 17.52 | 580,194 | -0.25(-1.39%) |
Jun 09, 2009 | 17.69 | 18.01 | 17.60 | 17.76 | 425,975 | +0.02(+0.12%) |
Jun 08, 2009 | 17.69 | 18.58 | 17.50 | 17.74 | 728,671 | -0.70(-3.79%) |
Jun 05, 2009 | 18.36 | 18.59 | 18.15 | 18.44 | 790,827 | +0.35(+1.96%) |
Jun 04, 2009 | 17.48 | 18.11 | 17.46 | 18.09 | 966,983 | +0.63(+3.59%) |
Jun 03, 2009 | 17.30 | 17.56 | 17.17 | 17.46 | 722,718 | +0.02(+0.12%) |
Jun 02, 2009 | 17.25 | 17.50 | 17.01 | 17.44 | 712,716 | +0.16(+0.92%) |