Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 18.93 | 19.02 | 18.37 | 18.64 | 1,471,380 | -0.62(-3.21%) |
Aug 28, 2009 | 18.96 | 19.49 | 18.89 | 19.26 | 2,183,369 | +0.51(+2.70%) |
Aug 27, 2009 | 18.53 | 18.85 | 18.25 | 18.75 | 1,861,884 | +0.15(+0.80%) |
Aug 26, 2009 | 18.34 | 18.70 | 18.18 | 18.60 | 2,448,121 | +0.41(+2.27%) |
Aug 25, 2009 | 18.72 | 18.72 | 18.16 | 18.19 | 2,041,067 | -0.33(-1.80%) |
Aug 24, 2009 | 18.72 | 19.02 | 18.42 | 18.52 | 1,363,419 | -0.19(-1.02%) |
Aug 21, 2009 | 18.43 | 18.87 | 18.20 | 18.71 | 1,716,777 | +0.50(+2.73%) |
Aug 20, 2009 | 17.78 | 18.28 | 17.60 | 18.22 | 887,519 | +0.31(+1.71%) |
Aug 19, 2009 | 17.62 | 18.27 | 17.32 | 17.91 | 1,325,787 | +0.04(+0.21%) |
Aug 18, 2009 | 17.65 | 18.11 | 17.65 | 17.87 | 1,205,610 | +0.14(+0.80%) |
Aug 17, 2009 | 18.27 | 18.27 | 17.44 | 17.73 | 2,932,501 | -1.09(-5.81%) |
Aug 14, 2009 | 18.80 | 18.88 | 18.49 | 18.82 | 1,504,338 | -0.01(-0.06%) |
Aug 13, 2009 | 19.05 | 19.11 | 18.51 | 18.84 | 1,709,454 | -0.03(-0.17%) |
Aug 12, 2009 | 18.65 | 19.09 | 18.41 | 18.87 | 2,449,226 | +0.17(+0.90%) |
Aug 11, 2009 | 18.98 | 18.98 | 18.38 | 18.70 | 1,649,299 | -0.30(-1.56%) |
Aug 10, 2009 | 18.01 | 19.09 | 17.79 | 18.99 | 2,789,247 | +0.94(+5.21%) |
Aug 07, 2009 | 18.56 | 19.24 | 17.96 | 18.05 | 4,986,244 | -0.29(-1.56%) |
Aug 06, 2009 | 21.24 | 21.72 | 18.18 | 18.34 | 9,282,299 | -4.12(-18.33%) |
Aug 05, 2009 | 22.05 | 22.58 | 21.99 | 22.45 | 2,730,554 | +0.50(+2.26%) |
Aug 04, 2009 | 21.75 | 22.16 | 21.39 | 21.96 | 1,433,006 | +0.20(+0.90%) |
Aug 03, 2009 | 20.79 | 21.87 | 20.78 | 21.76 | 1,562,678 | +1.28(+6.24%) |
Jul 31, 2009 | 20.29 | 20.75 | 20.12 | 20.48 | 1,180,169 | +0.25(+1.25%) |
Jul 30, 2009 | 20.31 | 20.68 | 20.15 | 20.23 | 1,624,951 | +0.52(+2.63%) |
Jul 29, 2009 | 20.58 | 20.58 | 19.42 | 19.71 | 2,400,156 | -0.88(-4.26%) |
Jul 28, 2009 | 21.79 | 21.86 | 20.13 | 20.59 | 2,292,320 | -1.47(-6.68%) |
Jul 27, 2009 | 22.32 | 22.57 | 21.79 | 22.06 | 742,646 | -0.13(-0.60%) |
Jul 24, 2009 | 21.85 | 22.33 | 21.75 | 22.20 | 1,068,123 | +0.10(+0.43%) |
Jul 23, 2009 | 21.19 | 22.19 | 20.98 | 22.10 | 1,603,526 | +0.92(+4.34%) |
Jul 22, 2009 | 20.87 | 21.49 | 20.66 | 21.18 | 1,283,866 | +0.10(+0.45%) |
Jul 21, 2009 | 21.41 | 21.90 | 20.79 | 21.09 | 2,547,855 | -0.14(-0.67%) |
Jul 20, 2009 | 20.86 | 21.42 | 20.79 | 21.23 | 2,071,740 | +0.55(+2.66%) |
Jul 17, 2009 | 20.36 | 20.83 | 20.36 | 20.68 | 1,538,190 | +0.06(+0.28%) |
Jul 16, 2009 | 20.07 | 20.87 | 19.97 | 20.62 | 1,946,255 | +0.62(+3.12%) |
Jul 15, 2009 | 19.42 | 20.20 | 19.42 | 20.00 | 1,965,939 | +1.03(+5.43%) |
Jul 14, 2009 | 18.67 | 19.05 | 18.58 | 18.97 | 1,664,433 | +0.16(+0.84%) |
Jul 13, 2009 | 18.40 | 18.86 | 18.31 | 18.81 | 1,334,181 | +0.66(+3.64%) |
Jul 10, 2009 | 18.09 | 18.49 | 17.92 | 18.15 | 914,953 | -0.24(-1.32%) |
Jul 09, 2009 | 17.72 | 18.69 | 17.72 | 18.39 | 1,564,338 | +0.83(+4.72%) |
Jul 08, 2009 | 17.62 | 17.87 | 16.98 | 17.56 | 1,817,079 | -0.03(-0.15%) |
Jul 07, 2009 | 18.57 | 18.64 | 17.57 | 17.59 | 2,236,505 | -1.04(-5.59%) |
Jul 06, 2009 | 20.02 | 20.02 | 18.40 | 18.63 | 3,063,615 | -1.53(-7.60%) |
Jul 02, 2009 | 20.20 | 20.57 | 19.93 | 20.16 | 2,740,839 | -0.44(-2.15%) |
Jul 01, 2009 | 20.18 | 20.98 | 19.81 | 20.61 | 2,609,464 | +0.75(+3.78%) |
Jun 30, 2009 | 20.10 | 20.44 | 19.53 | 19.86 | 2,037,038 | -0.24(-1.21%) |
Jun 29, 2009 | 19.58 | 20.35 | 19.51 | 20.10 | 2,572,015 | +0.48(+2.42%) |
Jun 26, 2009 | 18.98 | 19.75 | 18.71 | 19.62 | 3,802,484 | +0.48(+2.48%) |
Jun 25, 2009 | 19.02 | 19.24 | 18.75 | 19.15 | 2,259,104 | +0.44(+2.37%) |
Jun 24, 2009 | 18.12 | 19.19 | 18.10 | 18.70 | 2,084,506 | +0.78(+4.36%) |
Jun 23, 2009 | 17.82 | 18.12 | 17.17 | 17.92 | 1,842,159 | +0.04(+0.24%) |
Jun 22, 2009 | 18.85 | 18.91 | 17.84 | 17.88 | 2,889,491 | -1.18(-6.18%) |
Jun 19, 2009 | 18.91 | 19.25 | 18.85 | 19.06 | 1,779,675 | +0.56(+3.03%) |
Jun 18, 2009 | 18.71 | 18.78 | 17.94 | 18.50 | 2,452,327 | -0.39(-2.04%) |
Jun 17, 2009 | 19.18 | 19.38 | 18.27 | 18.88 | 2,253,543 | -0.52(-2.67%) |
Jun 16, 2009 | 20.34 | 20.84 | 19.24 | 19.40 | 2,122,699 | -0.94(-4.62%) |
Jun 15, 2009 | 20.73 | 21.02 | 20.11 | 20.34 | 3,080,369 | -0.91(-4.30%) |
Jun 12, 2009 | 21.14 | 21.26 | 20.62 | 21.26 | 1,528,738 | -0.11(-0.52%) |
Jun 11, 2009 | 21.14 | 21.66 | 20.78 | 21.37 | 1,766,733 | +0.20(+0.92%) |
Jun 10, 2009 | 21.54 | 21.54 | 20.76 | 21.17 | 2,765,013 | +0.09(+0.43%) |
Jun 09, 2009 | 20.81 | 21.33 | 20.65 | 21.08 | 2,409,450 | +0.32(+1.53%) |
Jun 08, 2009 | 20.26 | 20.94 | 20.08 | 20.76 | 1,705,523 | -0.58(-2.72%) |
Jun 05, 2009 | 21.47 | 22.03 | 20.91 | 21.35 | 2,382,501 | +0.04(+0.20%) |
Jun 04, 2009 | 20.76 | 21.49 | 20.12 | 21.30 | 2,015,747 | +0.82(+4.00%) |
Jun 03, 2009 | 21.44 | 21.48 | 19.79 | 20.48 | 3,623,398 | -1.22(-5.60%) |
Jun 02, 2009 | 21.33 | 21.92 | 21.12 | 21.70 | 3,264,380 | +0.07(+0.32%) |