Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 20.00 | 20.00 | 19.60 | 19.90 | 1,378,820 | -0.43(-2.11%) |
Aug 28, 2009 | 20.51 | 20.65 | 20.01 | 20.33 | 1,284,717 | +0.15(+0.77%) |
Aug 27, 2009 | 20.10 | 20.27 | 19.60 | 20.17 | 1,016,065 | -0.05(-0.24%) |
Aug 26, 2009 | 20.16 | 20.31 | 19.79 | 20.22 | 1,952,023 | -0.12(-0.61%) |
Aug 25, 2009 | 21.17 | 21.17 | 20.28 | 20.35 | 3,247,829 | -0.74(-3.52%) |
Aug 24, 2009 | 20.77 | 21.26 | 20.77 | 21.09 | 1,808,737 | +0.39(+1.87%) |
Aug 21, 2009 | 20.11 | 20.72 | 19.98 | 20.70 | 1,473,590 | +0.89(+4.47%) |
Aug 20, 2009 | 19.64 | 19.95 | 19.44 | 19.82 | 1,188,028 | +0.16(+0.82%) |
Aug 19, 2009 | 18.92 | 19.95 | 18.73 | 19.66 | 1,383,060 | +0.38(+1.97%) |
Aug 18, 2009 | 18.80 | 19.32 | 18.66 | 19.28 | 1,417,806 | +0.21(+1.12%) |
Aug 17, 2009 | 19.22 | 19.30 | 18.69 | 19.06 | 1,861,005 | -0.59(-3.03%) |
Aug 14, 2009 | 20.36 | 20.36 | 19.50 | 19.66 | 1,904,532 | -0.82(-4.01%) |
Aug 13, 2009 | 20.23 | 20.55 | 19.91 | 20.48 | 2,164,114 | +0.48(+2.41%) |
Aug 12, 2009 | 19.82 | 20.30 | 19.78 | 20.00 | 2,348,852 | +0.24(+1.23%) |
Aug 11, 2009 | 20.31 | 20.44 | 19.75 | 19.75 | 1,592,673 | -0.74(-3.63%) |
Aug 10, 2009 | 20.61 | 20.93 | 20.32 | 20.49 | 2,617,504 | -0.24(-1.15%) |
Aug 07, 2009 | 21.23 | 21.23 | 20.63 | 20.73 | 2,136,273 | -0.15(-0.71%) |
Aug 06, 2009 | 21.38 | 21.41 | 20.70 | 20.88 | 1,728,402 | -0.42(-1.95%) |
Aug 05, 2009 | 20.74 | 21.41 | 20.47 | 21.30 | 2,359,981 | +0.51(+2.46%) |
Aug 04, 2009 | 20.66 | 21.17 | 20.36 | 20.79 | 2,181,274 | -0.07(-0.32%) |
Aug 03, 2009 | 20.82 | 21.18 | 20.64 | 20.85 | 3,214,045 | +0.42(+2.04%) |
Jul 31, 2009 | 19.69 | 20.60 | 19.57 | 20.44 | 2,963,103 | +0.60(+3.03%) |
Jul 30, 2009 | 20.02 | 20.20 | 19.19 | 19.83 | 5,104,492 | +0.09(+0.45%) |
Jul 29, 2009 | 19.61 | 19.97 | 18.95 | 19.75 | 3,066,595 | -0.13(-0.66%) |
Jul 28, 2009 | 20.04 | 20.22 | 19.30 | 19.88 | 1,463,293 | -0.58(-2.85%) |
Jul 27, 2009 | 20.32 | 20.71 | 20.16 | 20.46 | 1,835,909 | +0.16(+0.79%) |
Jul 24, 2009 | 20.00 | 20.30 | 19.76 | 20.30 | 2,446 | +0.12(+0.59%) |
Jul 23, 2009 | 19.38 | 20.22 | 19.33 | 20.18 | 2,718,169 | +0.80(+4.14%) |
Jul 22, 2009 | 19.03 | 19.66 | 18.75 | 19.38 | 3,094,926 | -0.37(-1.87%) |
Jul 21, 2009 | 19.53 | 19.92 | 19.00 | 19.75 | 2,271,267 | +0.38(+1.97%) |
Jul 20, 2009 | 19.28 | 19.73 | 18.94 | 19.36 | 2,346,202 | +0.29(+1.53%) |
Jul 17, 2009 | 18.95 | 19.12 | 18.75 | 19.07 | 2,410,443 | +0.14(+0.72%) |
Jul 16, 2009 | 18.16 | 19.08 | 18.01 | 18.94 | 2,487,164 | +0.57(+3.11%) |
Jul 15, 2009 | 17.95 | 18.50 | 17.95 | 18.37 | 3,329,114 | +0.78(+4.43%) |
Jul 14, 2009 | 17.56 | 17.74 | 17.30 | 17.59 | 1,679,105 | +0.36(+2.07%) |
Jul 13, 2009 | 16.75 | 17.24 | 16.67 | 17.23 | 2,047,238 | +0.52(+3.10%) |
Jul 10, 2009 | 16.18 | 16.93 | 16.16 | 16.71 | 2,497,210 | +0.03(+0.18%) |
Jul 09, 2009 | 16.66 | 17.12 | 16.39 | 16.68 | 2,497,457 | +0.18(+1.12%) |
Jul 08, 2009 | 16.25 | 16.71 | 15.84 | 16.50 | 2,994,654 | +0.23(+1.39%) |
Jul 07, 2009 | 16.84 | 16.96 | 16.24 | 16.27 | 2,906,563 | -0.56(-3.36%) |
Jul 06, 2009 | 16.87 | 16.94 | 16.39 | 16.84 | 4,386,800 | -0.54(-3.08%) |
Jul 02, 2009 | 17.81 | 17.81 | 17.34 | 17.37 | 2,198,295 | -0.83(-4.57%) |
Jul 01, 2009 | 18.68 | 18.86 | 18.16 | 18.21 | 2,689,617 | -0.15(-0.84%) |
Jun 30, 2009 | 18.57 | 19.16 | 18.14 | 18.36 | 2,859,561 | -0.29(-1.53%) |
Jun 29, 2009 | 19.04 | 19.19 | 18.51 | 18.65 | 1,946,810 | -0.11(-0.57%) |
Jun 26, 2009 | 18.45 | 18.91 | 18.18 | 18.75 | 3,133,800 | +0.13(+0.70%) |
Jun 25, 2009 | 18.31 | 18.70 | 18.25 | 18.62 | 3,247,363 | +0.87(+4.89%) |
Jun 24, 2009 | 17.54 | 18.08 | 17.43 | 17.75 | 2,778,546 | +0.33(+1.91%) |
Jun 23, 2009 | 17.38 | 17.76 | 17.05 | 17.42 | 2,132,342 | +0.17(+1.00%) |
Jun 22, 2009 | 17.97 | 18.03 | 17.20 | 17.25 | 4,128,912 | -1.12(-6.12%) |
Jun 19, 2009 | 18.76 | 18.85 | 18.07 | 18.37 | 2,855,104 | -0.07(-0.39%) |
Jun 18, 2009 | 18.35 | 18.77 | 17.99 | 18.44 | 2,401,001 | +0.10(+0.52%) |
Jun 17, 2009 | 19.03 | 19.03 | 18.22 | 18.35 | 6,849,266 | -0.90(-4.70%) |
Jun 16, 2009 | 20.26 | 20.60 | 19.09 | 19.25 | 2,408,661 | -0.72(-3.60%) |
Jun 15, 2009 | 20.24 | 20.35 | 19.61 | 19.97 | 2,571,281 | -0.80(-3.84%) |
Jun 12, 2009 | 20.88 | 20.89 | 20.14 | 20.77 | 2,395,689 | -0.43(-2.02%) |
Jun 11, 2009 | 20.45 | 21.54 | 20.34 | 21.20 | 3,809,548 | +0.83(+4.06%) |
Jun 10, 2009 | 20.40 | 20.47 | 19.90 | 20.37 | 2,149,489 | +0.40(+2.00%) |
Jun 09, 2009 | 20.11 | 20.43 | 19.67 | 19.97 | 2,380,587 | +0.30(+1.54%) |
Jun 08, 2009 | 19.49 | 19.80 | 19.12 | 19.67 | 1,930,322 | -0.32(-1.58%) |
Jun 05, 2009 | 20.92 | 21.06 | 19.79 | 19.98 | 3,128,522 | -0.70(-3.37%) |
Jun 04, 2009 | 20.34 | 20.95 | 20.23 | 20.68 | 2,713,959 | +0.66(+3.30%) |
Jun 03, 2009 | 21.42 | 21.42 | 19.65 | 20.02 | 3,184,048 | -1.78(-8.18%) |
Jun 02, 2009 | 21.65 | 21.87 | 21.19 | 21.80 | 2,449,484 | -0.08(-0.35%) |