Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 20.18 | 20.22 | 19.97 | 20.11 | 332,136 | -0.36(-1.75%) |
Aug 28, 2009 | 20.68 | 20.69 | 20.35 | 20.47 | 320,456 | -0.03(-0.13%) |
Aug 27, 2009 | 20.46 | 20.56 | 20.07 | 20.50 | 304,726 | -0.05(-0.23%) |
Aug 26, 2009 | 20.29 | 20.60 | 20.22 | 20.54 | 366,093 | +0.10(+0.49%) |
Aug 25, 2009 | 20.88 | 20.93 | 20.41 | 20.45 | 581,698 | -0.29(-1.41%) |
Aug 24, 2009 | 20.70 | 20.90 | 20.65 | 20.74 | 474,271 | +0.25(+1.23%) |
Aug 21, 2009 | 20.25 | 20.56 | 20.17 | 20.49 | 420,099 | +0.55(+2.76%) |
Aug 20, 2009 | 19.81 | 20.01 | 19.80 | 19.93 | 390,030 | +0.17(+0.84%) |
Aug 19, 2009 | 19.24 | 19.95 | 19.20 | 19.77 | 558,911 | +0.31(+1.57%) |
Aug 18, 2009 | 19.34 | 19.52 | 19.25 | 19.46 | 367,005 | +0.19(+0.96%) |
Aug 17, 2009 | 19.42 | 19.48 | 19.16 | 19.28 | 660,217 | -0.60(-3.04%) |
Aug 14, 2009 | 20.19 | 20.19 | 19.68 | 19.88 | 438,791 | -0.29(-1.45%) |
Aug 13, 2009 | 20.11 | 20.18 | 19.85 | 20.17 | 444,503 | +0.19(+0.96%) |
Aug 12, 2009 | 19.71 | 20.14 | 19.71 | 19.98 | 328,320 | +0.23(+1.16%) |
Aug 11, 2009 | 19.98 | 19.99 | 19.70 | 19.75 | 247,431 | -0.31(-1.57%) |
Aug 10, 2009 | 19.94 | 20.15 | 19.87 | 20.07 | 317,356 | +0.07(+0.37%) |
Aug 07, 2009 | 20.27 | 20.28 | 19.91 | 19.99 | 395,262 | -0.03(-0.17%) |
Aug 06, 2009 | 20.28 | 20.29 | 19.89 | 20.03 | 345,906 | -0.17(-0.82%) |
Aug 05, 2009 | 20.41 | 20.41 | 20.09 | 20.19 | 468,249 | -0.23(-1.14%) |
Aug 04, 2009 | 20.38 | 20.52 | 20.22 | 20.43 | 377,176 | -0.04(-0.20%) |
Aug 03, 2009 | 20.33 | 20.60 | 20.29 | 20.47 | 787,753 | +0.49(+2.43%) |
Jul 31, 2009 | 19.72 | 20.07 | 19.60 | 19.98 | 366,845 | +0.13(+0.67%) |
Jul 30, 2009 | 19.76 | 20.03 | 19.58 | 19.85 | 627,752 | +0.29(+1.49%) |
Jul 29, 2009 | 19.75 | 19.75 | 19.36 | 19.56 | 358,089 | -0.46(-2.29%) |
Jul 28, 2009 | 20.05 | 20.17 | 19.66 | 20.01 | 613,540 | -0.29(-1.44%) |
Jul 27, 2009 | 20.24 | 20.44 | 20.09 | 20.31 | 749,190 | -0.02(-0.10%) |
Jul 24, 2009 | 19.96 | 20.33 | 19.92 | 20.33 | 567,016 | +0.31(+1.52%) |
Jul 23, 2009 | 19.46 | 20.09 | 19.46 | 20.02 | 584,881 | +0.53(+2.72%) |
Jul 22, 2009 | 19.44 | 19.68 | 19.34 | 19.49 | 631,046 | -0.16(-0.81%) |
Jul 21, 2009 | 19.66 | 19.75 | 19.34 | 19.65 | 1,096,221 | +0.21(+1.06%) |
Jul 20, 2009 | 19.36 | 19.49 | 19.11 | 19.44 | 925,736 | +0.22(+1.14%) |
Jul 17, 2009 | 18.99 | 19.23 | 18.85 | 19.22 | 717,139 | +0.16(+0.84%) |
Jul 16, 2009 | 18.77 | 19.13 | 18.63 | 19.07 | 1,019,537 | +0.21(+1.09%) |
Jul 15, 2009 | 18.58 | 18.88 | 18.51 | 18.86 | 908,544 | +0.65(+3.57%) |
Jul 14, 2009 | 18.18 | 18.26 | 17.98 | 18.21 | 935,189 | +0.26(+1.44%) |
Jul 13, 2009 | 17.55 | 17.98 | 17.53 | 17.95 | 827,153 | +0.27(+1.54%) |
Jul 10, 2009 | 17.53 | 17.74 | 17.45 | 17.68 | 1,344,778 | -0.17(-0.97%) |
Jul 09, 2009 | 17.88 | 18.08 | 17.70 | 17.85 | 1,795,241 | +0.22(+1.24%) |
Jul 08, 2009 | 17.64 | 17.84 | 17.33 | 17.63 | 1,521,368 | -0.05(-0.26%) |
Jul 07, 2009 | 18.08 | 18.13 | 17.64 | 17.68 | 996,407 | -0.46(-2.56%) |
Jul 06, 2009 | 17.98 | 18.14 | 17.69 | 18.14 | 1,228,637 | -0.16(-0.87%) |
Jul 02, 2009 | 18.67 | 18.71 | 18.30 | 18.30 | 951,692 | -0.74(-3.87%) |
Jul 01, 2009 | 19.21 | 19.43 | 19.02 | 19.04 | 1,199,822 | +0.03(+0.17%) |
Jun 30, 2009 | 19.17 | 19.36 | 18.75 | 19.01 | 601,969 | -0.15(-0.76%) |
Jun 29, 2009 | 19.11 | 19.30 | 19.02 | 19.15 | 389,089 | +0.25(+1.30%) |
Jun 26, 2009 | 19.01 | 19.07 | 18.88 | 18.91 | 317,493 | -0.19(-0.97%) |
Jun 25, 2009 | 18.79 | 19.16 | 18.76 | 19.09 | 681,328 | +0.42(+2.24%) |
Jun 24, 2009 | 18.77 | 19.01 | 18.60 | 18.67 | 1,088,313 | -0.01(-0.04%) |
Jun 23, 2009 | 18.69 | 18.86 | 18.45 | 18.68 | 1,085,567 | +0.07(+0.39%) |
Jun 22, 2009 | 19.22 | 19.24 | 18.57 | 18.61 | 1,338,547 | -0.95(-4.85%) |
Jun 19, 2009 | 19.92 | 19.97 | 19.40 | 19.56 | 526,114 | -0.18(-0.91%) |
Jun 18, 2009 | 19.80 | 19.99 | 19.62 | 19.74 | 733,990 | -0.04(-0.20%) |
Jun 17, 2009 | 19.97 | 20.03 | 19.55 | 19.78 | 953,291 | -0.34(-1.68%) |
Jun 16, 2009 | 20.75 | 20.80 | 20.08 | 20.11 | 633,082 | -0.46(-2.23%) |
Jun 15, 2009 | 20.72 | 20.73 | 20.29 | 20.57 | 817,794 | -0.46(-2.21%) |
Jun 12, 2009 | 21.07 | 21.07 | 20.77 | 21.04 | 782,212 | -0.19(-0.88%) |
Jun 11, 2009 | 20.90 | 21.54 | 20.86 | 21.22 | 930,703 | +0.48(+2.34%) |
Jun 10, 2009 | 20.95 | 21.05 | 20.52 | 20.74 | 1,067,036 | +0.09(+0.42%) |
Jun 09, 2009 | 20.68 | 20.81 | 20.45 | 20.65 | 527,978 | +0.19(+0.91%) |
Jun 08, 2009 | 20.35 | 20.62 | 20.10 | 20.47 | 829,765 | -0.03(-0.16%) |
Jun 05, 2009 | 20.94 | 20.94 | 20.27 | 20.50 | 845,181 | -0.15(-0.71%) |
Jun 04, 2009 | 20.47 | 20.70 | 20.29 | 20.64 | 799,727 | +0.44(+2.20%) |
Jun 03, 2009 | 20.77 | 20.77 | 19.94 | 20.20 | 1,195,217 | -0.80(-3.82%) |
Jun 02, 2009 | 21.06 | 21.11 | 20.82 | 21.00 | 1,014,806 | -0.05(-0.25%) |