Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 20.91 | 21.33 | 20.91 | 21.20 | 2,666,272 | -0.14(-0.65%) |
Aug 28, 2009 | 21.13 | 21.47 | 20.90 | 21.33 | 3,201,753 | +0.44(+2.13%) |
Aug 27, 2009 | 20.28 | 20.98 | 20.03 | 20.89 | 1,881,280 | +0.41(+2.00%) |
Aug 26, 2009 | 20.24 | 20.54 | 20.18 | 20.48 | 1,738,860 | +0.25(+1.26%) |
Aug 25, 2009 | 20.36 | 20.78 | 20.14 | 20.23 | 2,228,348 | -0.06(-0.31%) |
Aug 24, 2009 | 20.59 | 20.80 | 20.22 | 20.29 | 1,322,972 | -0.16(-0.76%) |
Aug 21, 2009 | 20.02 | 20.81 | 19.87 | 20.45 | 1,316,706 | +0.70(+3.57%) |
Aug 20, 2009 | 19.14 | 19.81 | 19.06 | 19.74 | 1,336,407 | +0.62(+3.26%) |
Aug 19, 2009 | 18.87 | 19.29 | 18.77 | 19.12 | 1,222,150 | -0.14(-0.75%) |
Aug 18, 2009 | 19.04 | 19.38 | 18.98 | 19.26 | 1,970,457 | -0.00(-0.00%) |
Aug 17, 2009 | 19.48 | 19.57 | 18.87 | 19.26 | 1,976,152 | -0.83(-4.14%) |
Aug 14, 2009 | 20.13 | 20.18 | 19.49 | 20.09 | 1,016,968 | -0.07(-0.37%) |
Aug 13, 2009 | 20.63 | 20.64 | 19.91 | 20.17 | 1,363,694 | -0.05(-0.23%) |
Aug 12, 2009 | 19.99 | 20.61 | 19.98 | 20.21 | 1,706,648 | +0.21(+1.07%) |
Aug 11, 2009 | 20.28 | 20.41 | 19.65 | 20.00 | 1,562,241 | -0.47(-2.31%) |
Aug 10, 2009 | 20.88 | 20.95 | 20.25 | 20.47 | 1,356,888 | -0.66(-3.12%) |
Aug 07, 2009 | 20.10 | 21.54 | 19.95 | 21.13 | 2,125,838 | +1.26(+6.37%) |
Aug 06, 2009 | 20.20 | 20.88 | 19.79 | 19.87 | 2,273,333 | -0.24(-1.18%) |
Aug 05, 2009 | 18.73 | 20.16 | 18.65 | 20.10 | 2,557,473 | +1.39(+7.41%) |
Aug 04, 2009 | 17.09 | 18.75 | 16.84 | 18.72 | 2,903,678 | +1.43(+8.25%) |
Aug 03, 2009 | 17.19 | 17.33 | 16.94 | 17.29 | 1,354,971 | +0.25(+1.46%) |
Jul 31, 2009 | 16.99 | 17.19 | 16.60 | 17.04 | 1,276,756 | +0.17(+1.03%) |
Jul 30, 2009 | 16.64 | 17.26 | 16.54 | 16.87 | 2,243,163 | +0.40(+2.45%) |
Jul 29, 2009 | 16.74 | 16.82 | 16.37 | 16.47 | 1,554,109 | -0.39(-2.33%) |
Jul 28, 2009 | 16.36 | 16.93 | 16.33 | 16.86 | 1,442,345 | +0.36(+2.17%) |
Jul 27, 2009 | 16.40 | 16.67 | 16.24 | 16.50 | 1,867,346 | +0.07(+0.42%) |
Jul 24, 2009 | 16.33 | 16.51 | 15.96 | 16.43 | 1,733 | -0.10(-0.63%) |
Jul 23, 2009 | 16.01 | 16.63 | 15.81 | 16.54 | 2,489,806 | +0.51(+3.21%) |
Jul 22, 2009 | 15.88 | 16.33 | 15.62 | 16.02 | 1,645,171 | +0.07(+0.43%) |
Jul 21, 2009 | 16.34 | 16.40 | 15.68 | 15.95 | 1,113,030 | -0.31(-1.92%) |
Jul 20, 2009 | 15.68 | 16.32 | 15.68 | 16.26 | 1,459,613 | +0.67(+4.30%) |
Jul 17, 2009 | 16.08 | 16.14 | 15.56 | 15.59 | 2,322,569 | -0.53(-3.29%) |
Jul 16, 2009 | 15.79 | 16.25 | 15.44 | 16.13 | 1,755,691 | +0.27(+1.71%) |
Jul 15, 2009 | 15.59 | 15.99 | 15.36 | 15.85 | 2,573,456 | +0.44(+2.89%) |
Jul 14, 2009 | 15.15 | 15.54 | 14.89 | 15.41 | 1,883,819 | +0.16(+1.02%) |
Jul 13, 2009 | 14.61 | 15.33 | 14.35 | 15.25 | 2,714,742 | +0.76(+5.22%) |
Jul 10, 2009 | 14.53 | 14.63 | 14.15 | 14.50 | 1,533,259 | -0.12(-0.79%) |
Jul 09, 2009 | 15.19 | 15.31 | 14.57 | 14.61 | 1,986,790 | -0.46(-3.03%) |
Jul 08, 2009 | 15.31 | 15.38 | 14.64 | 15.07 | 2,744,293 | -0.12(-0.80%) |
Jul 07, 2009 | 16.11 | 16.11 | 15.16 | 15.19 | 2,616,013 | -0.92(-5.73%) |
Jul 06, 2009 | 15.40 | 16.12 | 15.31 | 16.11 | 3,082,369 | +0.64(+4.10%) |
Jul 02, 2009 | 15.86 | 16.07 | 15.48 | 15.48 | 2,682,375 | -0.61(-3.80%) |
Jul 01, 2009 | 15.98 | 16.20 | 15.90 | 16.09 | 1,678,020 | +0.15(+0.94%) |
Jun 30, 2009 | 15.95 | 16.11 | 15.74 | 15.94 | 1,675,392 | -0.06(-0.36%) |
Jun 29, 2009 | 16.14 | 16.14 | 15.71 | 16.00 | 1,962,524 | -0.01(-0.07%) |
Jun 26, 2009 | 15.85 | 16.21 | 15.63 | 16.01 | 2,920,581 | -0.06(-0.36%) |
Jun 25, 2009 | 15.58 | 16.08 | 15.46 | 16.07 | 2,710,350 | +0.12(+0.72%) |
Jun 24, 2009 | 15.76 | 16.15 | 15.59 | 15.95 | 1,574,881 | +0.24(+1.51%) |
Jun 23, 2009 | 15.80 | 16.04 | 15.53 | 15.72 | 1,903,064 | -0.03(-0.22%) |
Jun 22, 2009 | 16.22 | 16.33 | 15.67 | 15.75 | 2,413,873 | -0.65(-3.94%) |
Jun 19, 2009 | 16.37 | 16.48 | 16.08 | 16.40 | 2,051,435 | +0.13(+0.82%) |
Jun 18, 2009 | 16.08 | 16.45 | 15.83 | 16.26 | 1,956,187 | +0.36(+2.29%) |
Jun 17, 2009 | 16.21 | 16.49 | 15.81 | 15.90 | 2,040,079 | -0.31(-1.89%) |
Jun 16, 2009 | 16.51 | 16.80 | 15.97 | 16.21 | 1,577,691 | -0.23(-1.37%) |
Jun 15, 2009 | 17.24 | 17.36 | 16.31 | 16.43 | 2,512,190 | -0.98(-5.64%) |
Jun 12, 2009 | 16.63 | 17.42 | 16.47 | 17.41 | 1,933,600 | +0.78(+4.69%) |
Jun 11, 2009 | 17.04 | 17.32 | 16.55 | 16.63 | 1,761,488 | -0.30(-1.77%) |
Jun 10, 2009 | 17.34 | 17.42 | 16.49 | 16.93 | 2,774,183 | -0.31(-1.81%) |
Jun 09, 2009 | 17.14 | 17.44 | 16.83 | 17.25 | 2,510,002 | +0.17(+0.98%) |
Jun 08, 2009 | 17.19 | 17.31 | 16.82 | 17.08 | 1,834,322 | -0.20(-1.17%) |
Jun 05, 2009 | 17.49 | 17.67 | 16.95 | 17.28 | 2,544,430 | -0.03(-0.20%) |
Jun 04, 2009 | 17.27 | 17.62 | 16.84 | 17.32 | 3,242,243 | +0.28(+1.63%) |
Jun 03, 2009 | 16.95 | 17.27 | 16.76 | 17.04 | 2,981,161 | -0.17(-1.01%) |
Jun 02, 2009 | 17.25 | 17.75 | 17.04 | 17.21 | 3,555,508 | -0.55(-3.12%) |