Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 21.07 | 21.07 | 20.89 | 21.02 | 9,680 | -0.20(-0.94%) |
Aug 28, 2009 | 21.52 | 21.52 | 21.14 | 21.22 | 9,961 | +0.05(+0.24%) |
Aug 27, 2009 | 21.16 | 21.17 | 20.80 | 21.17 | 8,300 | +0.04(+0.19%) |
Aug 26, 2009 | 21.20 | 21.20 | 21.08 | 21.13 | 21,356 | -0.07(-0.33%) |
Aug 25, 2009 | 21.20 | 21.31 | 21.16 | 21.20 | 11,029 | +0.06(+0.28%) |
Aug 24, 2009 | 21.30 | 21.35 | 21.14 | 21.14 | 5,912 | -0.10(-0.47%) |
Aug 21, 2009 | 21.00 | 21.25 | 20.99 | 21.24 | 15,167 | +0.39(+1.87%) |
Aug 20, 2009 | 20.59 | 20.86 | 20.59 | 20.85 | 24,191 | +0.32(+1.56%) |
Aug 19, 2009 | 20.26 | 20.57 | 20.26 | 20.53 | 19,024 | +0.13(+0.64%) |
Aug 18, 2009 | 20.35 | 20.43 | 20.19 | 20.40 | 74,116 | +0.21(+1.04%) |
Aug 17, 2009 | 20.45 | 20.45 | 20.17 | 20.19 | 19,345 | -0.68(-3.25%) |
Aug 14, 2009 | 20.97 | 21.01 | 20.70 | 20.87 | 10,370 | -0.25(-1.18%) |
Aug 13, 2009 | 21.11 | 21.14 | 20.93 | 21.12 | 9,155 | +0.07(+0.32%) |
Aug 12, 2009 | 20.68 | 21.18 | 20.68 | 21.06 | 35,145 | +0.29(+1.41%) |
Aug 11, 2009 | 20.77 | 20.79 | 20.67 | 20.76 | 6,113 | -0.07(-0.34%) |
Aug 10, 2009 | 20.77 | 20.96 | 20.77 | 20.83 | 24,283 | +0.08(+0.39%) |
Aug 07, 2009 | 20.58 | 20.79 | 20.56 | 20.75 | 9,329 | +0.29(+1.41%) |
Aug 06, 2009 | 20.61 | 20.69 | 20.38 | 20.46 | 8,108 | -0.09(-0.44%) |
Aug 05, 2009 | 20.65 | 20.65 | 20.29 | 20.55 | 13,818 | -0.01(-0.05%) |
Aug 04, 2009 | 20.57 | 20.71 | 20.54 | 20.56 | 13,869 | -0.05(-0.24%) |
Aug 03, 2009 | 20.63 | 20.63 | 20.45 | 20.61 | 13,030 | +0.22(+1.08%) |
Jul 31, 2009 | 20.43 | 20.49 | 20.36 | 20.39 | 22,363 | +0.03(+0.15%) |
Jul 30, 2009 | 20.35 | 20.60 | 20.35 | 20.36 | 9,552 | +0.10(+0.49%) |
Jul 29, 2009 | 20.17 | 20.32 | 20.17 | 20.26 | 25,936 | -0.29(-1.41%) |
Jul 28, 2009 | 20.43 | 20.55 | 20.26 | 20.55 | 13,184 | +0.03(+0.15%) |
Jul 27, 2009 | 20.41 | 20.52 | 20.40 | 20.52 | 26,916 | -0.06(-0.29%) |
Jul 24, 2009 | 20.32 | 20.58 | 20.22 | 20.58 | 1,565 | +0.01(+0.05%) |
Jul 23, 2009 | 20.19 | 20.64 | 20.19 | 20.57 | 27,503 | +0.59(+2.95%) |
Jul 22, 2009 | 19.62 | 20.00 | 19.62 | 19.98 | 16,968 | +0.28(+1.42%) |
Jul 21, 2009 | 19.76 | 19.77 | 19.55 | 19.70 | 9,168 | +0.05(+0.25%) |
Jul 20, 2009 | 19.40 | 19.68 | 19.40 | 19.65 | 34,083 | +0.29(+1.49%) |
Jul 17, 2009 | 19.40 | 19.40 | 19.31 | 19.37 | 10,856 | -0.11(-0.56%) |
Jul 16, 2009 | 19.13 | 19.50 | 19.13 | 19.48 | 6,202 | +0.22(+1.14%) |
Jul 15, 2009 | 18.62 | 19.26 | 18.62 | 19.26 | 29,480 | +0.85(+4.61%) |
Jul 14, 2009 | 18.26 | 18.45 | 18.18 | 18.41 | 12,385 | +0.18(+0.99%) |
Jul 13, 2009 | 17.83 | 18.23 | 17.63 | 18.23 | 7,582 | +0.42(+2.35%) |
Jul 10, 2009 | 17.70 | 17.86 | 17.70 | 17.81 | 6,439 | +0.09(+0.51%) |
Jul 09, 2009 | 17.67 | 17.84 | 17.66 | 17.72 | 13,173 | +0.14(+0.80%) |
Jul 08, 2009 | 17.63 | 17.71 | 17.38 | 17.58 | 95,910 | +0.02(+0.11%) |
Jul 07, 2009 | 18.01 | 18.06 | 17.56 | 17.56 | 38,570 | -0.50(-2.76%) |
Jul 06, 2009 | 18.04 | 18.11 | 17.84 | 18.06 | 8,540 | -0.15(-0.82%) |
Jul 02, 2009 | 18.22 | 18.25 | 18.20 | 18.21 | 3,248 | -0.58(-3.08%) |
Jul 01, 2009 | 18.79 | 18.98 | 18.71 | 18.79 | 14,593 | +0.11(+0.59%) |
Jun 30, 2009 | 18.91 | 18.91 | 18.53 | 18.68 | 82,626 | -0.20(-1.06%) |
Jun 29, 2009 | 18.97 | 19.00 | 18.87 | 18.88 | 3,067 | -0.01(-0.05%) |
Jun 26, 2009 | 18.59 | 18.89 | 18.59 | 18.89 | 5,741 | +0.24(+1.28%) |
Jun 25, 2009 | 18.48 | 18.65 | 18.48 | 18.65 | 84,914 | +0.43(+2.36%) |
Jun 24, 2009 | 17.95 | 18.35 | 17.95 | 18.22 | 5,442 | +0.33(+1.84%) |
Jun 23, 2009 | 17.91 | 17.96 | 17.72 | 17.89 | 11,127 | -0.02(-0.10%) |
Jun 22, 2009 | 18.57 | 18.58 | 17.91 | 17.91 | 20,507 | -0.81(-4.33%) |
Jun 19, 2009 | 18.82 | 18.82 | 18.65 | 18.72 | 5,522 | +0.16(+0.86%) |
Jun 18, 2009 | 18.50 | 18.61 | 18.42 | 18.56 | 31,133 | -0.01(-0.05%) |
Jun 17, 2009 | 18.51 | 18.73 | 18.37 | 18.57 | 8,225 | -0.02(-0.11%) |
Jun 16, 2009 | 19.12 | 19.12 | 18.59 | 18.59 | 19,967 | -0.31(-1.64%) |
Jun 15, 2009 | 19.07 | 19.07 | 18.72 | 18.90 | 23,769 | -0.46(-2.37%) |
Jun 12, 2009 | 19.23 | 19.36 | 18.99 | 19.36 | 5,265 | +0.00(+0.00%) |
Jun 11, 2009 | 19.27 | 19.46 | 19.27 | 19.36 | 77,647 | +0.10(+0.52%) |
Jun 10, 2009 | 19.20 | 19.26 | 19.00 | 19.26 | 12,419 | -0.06(-0.31%) |
Jun 09, 2009 | 19.21 | 19.43 | 19.21 | 19.32 | 7,936 | +0.16(+0.83%) |
Jun 08, 2009 | 19.41 | 19.41 | 18.92 | 19.16 | 17,314 | -0.31(-1.59%) |
Jun 05, 2009 | 19.52 | 19.60 | 19.38 | 19.46 | 27,425 | +0.09(+0.46%) |
Jun 04, 2009 | 19.20 | 19.40 | 19.14 | 19.38 | 10,514 | +0.25(+1.30%) |
Jun 03, 2009 | 19.17 | 19.18 | 18.91 | 19.13 | 18,481 | -0.17(-0.88%) |
Jun 02, 2009 | 19.21 | 19.37 | 19.15 | 19.30 | 27,075 | -0.01(-0.05%) |