Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 19.38 | 19.40 | 19.18 | 19.34 | 140,280 | -0.34(-1.73%) |
Aug 28, 2009 | 19.86 | 19.90 | 19.54 | 19.68 | 141,393 | -0.05(-0.27%) |
Aug 27, 2009 | 19.59 | 19.80 | 19.25 | 19.73 | 128,102 | +0.07(+0.36%) |
Aug 26, 2009 | 19.66 | 19.74 | 19.44 | 19.66 | 170,499 | -0.08(-0.42%) |
Aug 25, 2009 | 19.94 | 20.07 | 19.65 | 19.74 | 149,024 | -0.10(-0.51%) |
Aug 24, 2009 | 19.95 | 20.03 | 19.79 | 19.85 | 344,775 | +0.08(+0.39%) |
Aug 21, 2009 | 19.43 | 19.79 | 19.41 | 19.77 | 237,773 | +0.61(+3.18%) |
Aug 20, 2009 | 19.11 | 19.24 | 19.07 | 19.16 | 241,523 | +0.13(+0.66%) |
Aug 19, 2009 | 18.59 | 19.18 | 18.46 | 19.03 | 192,115 | +0.28(+1.47%) |
Aug 18, 2009 | 18.51 | 18.79 | 18.47 | 18.76 | 166,435 | +0.29(+1.55%) |
Aug 17, 2009 | 18.59 | 18.69 | 18.34 | 18.47 | 267,080 | -0.60(-3.17%) |
Aug 14, 2009 | 19.30 | 19.34 | 18.89 | 19.07 | 124,074 | -0.17(-0.87%) |
Aug 13, 2009 | 19.18 | 19.29 | 19.02 | 19.24 | 311,538 | +0.14(+0.75%) |
Aug 12, 2009 | 18.86 | 19.25 | 18.86 | 19.10 | 146,934 | +0.22(+1.17%) |
Aug 11, 2009 | 19.07 | 19.07 | 18.78 | 18.88 | 141,380 | -0.23(-1.22%) |
Aug 10, 2009 | 19.14 | 19.22 | 18.95 | 19.11 | 258,550 | -0.07(-0.34%) |
Aug 07, 2009 | 19.40 | 19.40 | 19.08 | 19.18 | 156,898 | +0.00(+0.01%) |
Aug 06, 2009 | 19.43 | 19.43 | 19.01 | 19.17 | 182,948 | -0.19(-1.00%) |
Aug 05, 2009 | 19.56 | 19.56 | 19.13 | 19.37 | 165,627 | -0.20(-1.01%) |
Aug 04, 2009 | 19.56 | 19.64 | 19.34 | 19.56 | 238,904 | -0.05(-0.24%) |
Aug 03, 2009 | 19.15 | 19.73 | 19.15 | 19.61 | 241,988 | +0.53(+2.79%) |
Jul 31, 2009 | 18.91 | 19.21 | 18.75 | 19.08 | 144,175 | +0.04(+0.19%) |
Jul 30, 2009 | 18.98 | 19.22 | 18.93 | 19.04 | 173,657 | +0.24(+1.27%) |
Jul 29, 2009 | 19.05 | 19.11 | 18.59 | 18.81 | 249,727 | -0.42(-2.18%) |
Jul 28, 2009 | 19.26 | 19.34 | 18.86 | 19.22 | 174,931 | -0.30(-1.53%) |
Jul 27, 2009 | 19.46 | 19.58 | 19.27 | 19.52 | 143,092 | +0.10(+0.52%) |
Jul 24, 2009 | 19.28 | 19.43 | 19.15 | 19.42 | 133,790 | +0.12(+0.62%) |
Jul 23, 2009 | 18.78 | 19.34 | 18.78 | 19.30 | 179,173 | +0.55(+2.93%) |
Jul 22, 2009 | 18.76 | 18.99 | 18.68 | 18.75 | 191,541 | -0.19(-1.01%) |
Jul 21, 2009 | 19.09 | 19.13 | 18.60 | 18.94 | 370,963 | +0.14(+0.73%) |
Jul 20, 2009 | 18.76 | 18.86 | 18.50 | 18.81 | 142,701 | +0.36(+1.95%) |
Jul 17, 2009 | 18.34 | 18.53 | 18.19 | 18.45 | 110,405 | +0.15(+0.82%) |
Jul 16, 2009 | 18.17 | 18.41 | 18.03 | 18.30 | 146,436 | +0.11(+0.62%) |
Jul 15, 2009 | 17.96 | 18.19 | 17.89 | 18.18 | 174,812 | +0.68(+3.86%) |
Jul 14, 2009 | 17.41 | 17.56 | 17.30 | 17.51 | 135,216 | +0.22(+1.28%) |
Jul 13, 2009 | 16.86 | 17.29 | 16.86 | 17.29 | 122,086 | +0.25(+1.47%) |
Jul 10, 2009 | 16.96 | 17.04 | 16.78 | 17.03 | 252,402 | -0.12(-0.69%) |
Jul 09, 2009 | 17.12 | 17.31 | 16.98 | 17.15 | 171,011 | +0.25(+1.48%) |
Jul 08, 2009 | 16.96 | 17.20 | 16.56 | 16.90 | 427,978 | -0.13(-0.74%) |
Jul 07, 2009 | 17.41 | 17.45 | 16.99 | 17.03 | 102,900 | -0.47(-2.67%) |
Jul 06, 2009 | 17.23 | 17.50 | 17.07 | 17.50 | 238,380 | -0.31(-1.71%) |
Jul 02, 2009 | 18.09 | 18.24 | 17.76 | 17.80 | 173,871 | -0.57(-3.12%) |
Jul 01, 2009 | 18.52 | 18.82 | 18.37 | 18.37 | 353,922 | +0.01(+0.06%) |
Jun 30, 2009 | 18.56 | 18.63 | 18.07 | 18.36 | 158,605 | -0.13(-0.71%) |
Jun 29, 2009 | 18.08 | 18.53 | 18.08 | 18.49 | 202,619 | +0.38(+2.11%) |
Jun 26, 2009 | 18.33 | 18.36 | 18.11 | 18.11 | 167,897 | -0.20(-1.08%) |
Jun 25, 2009 | 18.15 | 18.33 | 18.15 | 18.31 | 237,277 | +0.45(+2.55%) |
Jun 24, 2009 | 18.08 | 18.22 | 17.81 | 17.85 | 164,826 | -0.05(-0.27%) |
Jun 23, 2009 | 17.75 | 17.99 | 17.56 | 17.90 | 179,816 | +0.21(+1.18%) |
Jun 22, 2009 | 18.42 | 18.63 | 17.45 | 17.69 | 806,401 | -1.17(-6.18%) |
Jun 19, 2009 | 18.90 | 19.12 | 18.72 | 18.86 | 1,333,326 | +0.13(+0.70%) |
Jun 18, 2009 | 18.71 | 18.95 | 18.61 | 18.73 | 1,237,222 | -0.12(-0.64%) |
Jun 17, 2009 | 19.01 | 19.01 | 18.52 | 18.85 | 696,763 | -0.29(-1.52%) |
Jun 16, 2009 | 19.65 | 19.71 | 19.04 | 19.14 | 1,797,325 | -0.37(-1.90%) |
Jun 15, 2009 | 19.83 | 19.83 | 19.27 | 19.51 | 1,085,390 | -0.63(-3.12%) |
Jun 12, 2009 | 20.20 | 20.28 | 19.93 | 20.14 | 582,818 | -0.32(-1.58%) |
Jun 11, 2009 | 20.07 | 20.73 | 20.07 | 20.46 | 465,847 | +0.34(+1.66%) |
Jun 10, 2009 | 20.39 | 20.39 | 19.81 | 20.13 | 269,532 | +0.11(+0.57%) |
Jun 09, 2009 | 19.97 | 20.11 | 19.73 | 20.01 | 394,620 | +0.22(+1.12%) |
Jun 08, 2009 | 19.57 | 19.83 | 19.38 | 19.79 | 585,756 | -0.02(-0.12%) |
Jun 05, 2009 | 20.15 | 20.15 | 19.62 | 19.82 | 276,446 | -0.10(-0.51%) |
Jun 04, 2009 | 19.86 | 20.09 | 19.65 | 19.92 | 604,773 | +0.33(+1.68%) |
Jun 03, 2009 | 20.13 | 20.19 | 19.31 | 19.59 | 279,462 | -0.79(-3.87%) |
Jun 02, 2009 | 20.37 | 20.43 | 20.13 | 20.38 | 1,307,664 | -0.02(-0.12%) |