Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 22.08 | 22.08 | 21.75 | 21.94 | 314,798 | -0.21(-0.95%) |
Aug 28, 2009 | 22.20 | 22.60 | 21.66 | 22.15 | 324,758 | +0.15(+0.68%) |
Aug 27, 2009 | 21.95 | 22.09 | 21.52 | 22.00 | 214,698 | -0.04(-0.18%) |
Aug 26, 2009 | 21.90 | 22.31 | 21.83 | 22.04 | 232,331 | +0.11(+0.50%) |
Aug 25, 2009 | 21.91 | 22.13 | 21.74 | 21.93 | 190,051 | +0.00(+0.00%) |
Aug 24, 2009 | 21.90 | 22.36 | 21.78 | 21.93 | 307,562 | +0.02(+0.09%) |
Aug 21, 2009 | 21.54 | 22.17 | 21.37 | 21.91 | 502,961 | +0.65(+3.06%) |
Aug 20, 2009 | 20.58 | 21.27 | 20.58 | 21.26 | 364,104 | +0.58(+2.80%) |
Aug 19, 2009 | 20.12 | 20.70 | 19.98 | 20.68 | 253,991 | +0.28(+1.37%) |
Aug 18, 2009 | 20.27 | 20.56 | 20.26 | 20.40 | 194,903 | +0.29(+1.44%) |
Aug 17, 2009 | 20.50 | 20.72 | 20.05 | 20.11 | 246,302 | -0.80(-3.83%) |
Aug 14, 2009 | 21.81 | 21.81 | 20.69 | 20.91 | 353,339 | -0.90(-4.13%) |
Aug 13, 2009 | 21.70 | 22.10 | 21.34 | 21.81 | 480,680 | +0.25(+1.16%) |
Aug 12, 2009 | 20.56 | 21.84 | 20.50 | 21.56 | 692,441 | +0.96(+4.66%) |
Aug 11, 2009 | 20.96 | 21.19 | 20.57 | 20.60 | 433,140 | -0.52(-2.46%) |
Aug 10, 2009 | 21.39 | 21.74 | 21.08 | 21.12 | 369,452 | -0.49(-2.27%) |
Aug 07, 2009 | 21.55 | 22.18 | 21.28 | 21.61 | 358,295 | +0.14(+0.65%) |
Aug 06, 2009 | 22.15 | 22.64 | 21.45 | 21.47 | 506,435 | -0.55(-2.50%) |
Aug 05, 2009 | 22.49 | 22.57 | 21.94 | 22.02 | 479,852 | -0.58(-2.57%) |
Aug 04, 2009 | 22.43 | 22.75 | 22.38 | 22.60 | 330,922 | -0.09(-0.40%) |
Aug 03, 2009 | 23.09 | 23.15 | 22.42 | 22.69 | 545,698 | -0.36(-1.56%) |
Jul 31, 2009 | 22.30 | 23.15 | 22.25 | 23.05 | 1,556,977 | +0.72(+3.22%) |
Jul 30, 2009 | 23.47 | 23.85 | 22.17 | 22.33 | 1,160,105 | -0.67(-2.91%) |
Jul 29, 2009 | 22.77 | 23.07 | 22.63 | 23.00 | 521,402 | +0.00(+0.00%) |
Jul 28, 2009 | 23.06 | 23.63 | 22.60 | 23.00 | 630,563 | -0.27(-1.16%) |
Jul 27, 2009 | 23.55 | 23.58 | 22.91 | 23.27 | 286,868 | -0.08(-0.34%) |
Jul 24, 2009 | 22.89 | 23.35 | 22.45 | 23.35 | 318,995 | +0.29(+1.26%) |
Jul 23, 2009 | 22.69 | 23.38 | 22.41 | 23.06 | 542,049 | +0.24(+1.05%) |
Jul 22, 2009 | 21.97 | 23.34 | 21.72 | 22.82 | 728,461 | +0.81(+3.68%) |
Jul 21, 2009 | 21.82 | 22.06 | 21.14 | 22.01 | 567,308 | +0.22(+1.01%) |
Jul 20, 2009 | 21.83 | 21.95 | 21.36 | 21.79 | 528,383 | -0.01(-0.05%) |
Jul 17, 2009 | 21.61 | 21.82 | 21.05 | 21.80 | 276,145 | +0.25(+1.16%) |
Jul 16, 2009 | 21.23 | 21.59 | 21.02 | 21.55 | 437,080 | +0.24(+1.13%) |
Jul 15, 2009 | 21.00 | 21.70 | 20.87 | 21.31 | 529,215 | +0.52(+2.50%) |
Jul 14, 2009 | 20.58 | 20.91 | 20.50 | 20.79 | 344,985 | +0.26(+1.27%) |
Jul 13, 2009 | 20.76 | 21.03 | 19.95 | 20.53 | 851,859 | +0.65(+3.27%) |
Jul 10, 2009 | 19.40 | 19.96 | 19.37 | 19.88 | 597,952 | +0.34(+1.74%) |
Jul 09, 2009 | 19.25 | 19.79 | 19.25 | 19.54 | 682,105 | +0.57(+3.00%) |
Jul 08, 2009 | 19.25 | 19.40 | 18.85 | 18.97 | 567,813 | -0.24(-1.25%) |
Jul 07, 2009 | 19.85 | 20.20 | 19.20 | 19.21 | 407,975 | -0.69(-3.47%) |
Jul 06, 2009 | 19.60 | 20.09 | 19.15 | 19.90 | 1,842,325 | +1.26(+6.76%) |
Jul 02, 2009 | 17.73 | 18.80 | 17.57 | 18.64 | 863,159 | +0.59(+3.27%) |
Jul 01, 2009 | 17.40 | 18.08 | 17.30 | 18.05 | 1,674,989 | +0.77(+4.46%) |
Jun 30, 2009 | 17.35 | 17.50 | 17.05 | 17.28 | 813,090 | -0.09(-0.52%) |
Jun 29, 2009 | 17.84 | 17.95 | 17.26 | 17.37 | 601,566 | -0.55(-3.07%) |
Jun 26, 2009 | 18.00 | 18.24 | 17.81 | 17.92 | 1,051,864 | -0.16(-0.88%) |
Jun 25, 2009 | 17.88 | 18.25 | 17.60 | 18.08 | 443,139 | +0.12(+0.67%) |
Jun 24, 2009 | 17.80 | 18.30 | 17.67 | 17.96 | 445,585 | +0.33(+1.87%) |
Jun 23, 2009 | 18.07 | 18.10 | 17.50 | 17.63 | 564,531 | -0.38(-2.11%) |
Jun 22, 2009 | 19.11 | 19.16 | 18.01 | 18.01 | 681,636 | -1.17(-6.10%) |
Jun 19, 2009 | 20.19 | 20.38 | 19.04 | 19.18 | 929,583 | -0.75(-3.76%) |
Jun 18, 2009 | 20.64 | 20.70 | 19.72 | 19.93 | 731,570 | -0.98(-4.69%) |
Jun 17, 2009 | 20.17 | 21.20 | 20.01 | 20.91 | 287,571 | +0.56(+2.75%) |
Jun 16, 2009 | 21.10 | 21.13 | 20.17 | 20.35 | 279,453 | -0.46(-2.21%) |
Jun 15, 2009 | 20.91 | 20.98 | 20.26 | 20.81 | 315,206 | -0.33(-1.56%) |
Jun 12, 2009 | 21.29 | 21.40 | 20.71 | 21.14 | 438,619 | -0.37(-1.72%) |
Jun 11, 2009 | 21.35 | 21.76 | 21.26 | 21.51 | 519,503 | +0.15(+0.70%) |
Jun 10, 2009 | 20.68 | 21.58 | 20.49 | 21.36 | 1,155,372 | +0.63(+3.04%) |
Jun 09, 2009 | 19.79 | 21.00 | 19.75 | 20.73 | 593,371 | +1.21(+6.20%) |
Jun 08, 2009 | 19.55 | 19.86 | 19.26 | 19.52 | 338,274 | -0.24(-1.21%) |
Jun 05, 2009 | 19.93 | 19.96 | 19.56 | 19.76 | 380,302 | -0.07(-0.35%) |
Jun 04, 2009 | 19.11 | 19.89 | 18.98 | 19.83 | 454,131 | +0.83(+4.37%) |
Jun 03, 2009 | 19.04 | 19.04 | 18.64 | 19.00 | 297,101 | -0.07(-0.37%) |
Jun 02, 2009 | 18.98 | 19.59 | 18.71 | 19.07 | 505,481 | +0.08(+0.42%) |