Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 19.90 | 19.94 | 19.69 | 19.83 | 336,803 | -0.35(-1.75%) |
Aug 28, 2009 | 20.39 | 20.40 | 20.07 | 20.19 | 324,958 | -0.03(-0.13%) |
Aug 27, 2009 | 20.18 | 20.27 | 19.80 | 20.21 | 309,008 | -0.05(-0.23%) |
Aug 26, 2009 | 20.00 | 20.31 | 19.94 | 20.26 | 371,237 | +0.10(+0.49%) |
Aug 25, 2009 | 20.59 | 20.64 | 20.12 | 20.16 | 589,871 | -0.29(-1.41%) |
Aug 24, 2009 | 20.41 | 20.61 | 20.36 | 20.45 | 480,935 | +0.25(+1.23%) |
Aug 21, 2009 | 19.97 | 20.28 | 19.89 | 20.20 | 426,002 | +0.54(+2.76%) |
Aug 20, 2009 | 19.53 | 19.73 | 19.52 | 19.66 | 395,510 | +0.16(+0.84%) |
Aug 19, 2009 | 18.97 | 19.67 | 18.94 | 19.49 | 566,764 | +0.30(+1.57%) |
Aug 18, 2009 | 19.07 | 19.25 | 18.98 | 19.19 | 372,162 | +0.18(+0.96%) |
Aug 17, 2009 | 19.15 | 19.21 | 18.89 | 19.01 | 669,494 | -0.60(-3.04%) |
Aug 14, 2009 | 19.91 | 19.91 | 19.41 | 19.61 | 444,957 | -0.29(-1.45%) |
Aug 13, 2009 | 19.83 | 19.90 | 19.58 | 19.89 | 450,748 | +0.19(+0.96%) |
Aug 12, 2009 | 19.44 | 19.86 | 19.44 | 19.70 | 332,933 | +0.23(+1.16%) |
Aug 11, 2009 | 19.70 | 19.71 | 19.42 | 19.48 | 250,907 | -0.31(-1.57%) |
Aug 10, 2009 | 19.66 | 19.87 | 19.60 | 19.79 | 321,815 | +0.07(+0.37%) |
Aug 07, 2009 | 19.99 | 20.00 | 19.64 | 19.72 | 400,815 | -0.03(-0.17%) |
Aug 06, 2009 | 20.00 | 20.00 | 19.61 | 19.75 | 350,767 | -0.16(-0.82%) |
Aug 05, 2009 | 20.13 | 20.13 | 19.81 | 19.91 | 474,828 | -0.23(-1.14%) |
Aug 04, 2009 | 20.10 | 20.23 | 19.94 | 20.14 | 382,475 | -0.04(-0.20%) |
Aug 03, 2009 | 20.04 | 20.31 | 20.00 | 20.18 | 798,821 | +0.48(+2.43%) |
Jul 31, 2009 | 19.45 | 19.80 | 19.32 | 19.70 | 372,000 | +0.13(+0.67%) |
Jul 30, 2009 | 19.49 | 19.76 | 19.31 | 19.57 | 636,572 | +0.29(+1.49%) |
Jul 29, 2009 | 19.47 | 19.47 | 19.10 | 19.29 | 363,120 | -0.45(-2.29%) |
Jul 28, 2009 | 19.77 | 19.89 | 19.38 | 19.74 | 622,160 | -0.29(-1.44%) |
Jul 27, 2009 | 19.96 | 20.16 | 19.82 | 20.02 | 759,717 | -0.02(-0.10%) |
Jul 24, 2009 | 19.68 | 20.04 | 19.65 | 20.04 | 574,983 | +0.30(+1.53%) |
Jul 23, 2009 | 19.19 | 19.82 | 19.19 | 19.74 | 593,099 | +0.52(+2.72%) |
Jul 22, 2009 | 19.17 | 19.40 | 19.07 | 19.22 | 639,912 | -0.16(-0.81%) |
Jul 21, 2009 | 19.39 | 19.47 | 19.08 | 19.38 | 1,111,624 | +0.20(+1.06%) |
Jul 20, 2009 | 19.09 | 19.22 | 18.85 | 19.17 | 938,743 | +0.22(+1.14%) |
Jul 17, 2009 | 18.73 | 18.96 | 18.59 | 18.96 | 727,215 | +0.16(+0.84%) |
Jul 16, 2009 | 18.51 | 18.87 | 18.38 | 18.80 | 1,033,863 | +0.20(+1.09%) |
Jul 15, 2009 | 18.32 | 18.62 | 18.26 | 18.60 | 921,309 | +0.64(+3.57%) |
Jul 14, 2009 | 17.93 | 18.01 | 17.73 | 17.96 | 948,329 | +0.26(+1.44%) |
Jul 13, 2009 | 17.30 | 17.73 | 17.28 | 17.70 | 838,775 | +0.27(+1.54%) |
Jul 10, 2009 | 17.28 | 17.49 | 17.20 | 17.43 | 1,363,673 | -0.17(-0.97%) |
Jul 09, 2009 | 17.64 | 17.83 | 17.45 | 17.60 | 1,820,465 | +0.22(+1.24%) |
Jul 08, 2009 | 17.40 | 17.60 | 17.09 | 17.39 | 1,542,744 | -0.05(-0.26%) |
Jul 07, 2009 | 17.83 | 17.88 | 17.39 | 17.43 | 1,010,407 | -0.46(-2.56%) |
Jul 06, 2009 | 17.73 | 17.89 | 17.45 | 17.89 | 1,245,900 | -0.16(-0.87%) |
Jul 02, 2009 | 18.41 | 18.45 | 18.05 | 18.05 | 965,064 | -0.73(-3.87%) |
Jul 01, 2009 | 18.94 | 19.16 | 18.75 | 18.77 | 1,216,680 | +0.03(+0.17%) |
Jun 30, 2009 | 18.91 | 19.09 | 18.49 | 18.74 | 610,427 | -0.14(-0.76%) |
Jun 29, 2009 | 18.85 | 19.03 | 18.76 | 18.89 | 394,556 | +0.24(+1.30%) |
Jun 26, 2009 | 18.75 | 18.80 | 18.62 | 18.64 | 321,954 | -0.18(-0.97%) |
Jun 25, 2009 | 18.53 | 18.90 | 18.50 | 18.83 | 690,901 | +0.41(+2.24%) |
Jun 24, 2009 | 18.51 | 18.74 | 18.34 | 18.41 | 1,103,604 | +0.07(+0.38%) |
Jun 23, 2009 | 18.35 | 18.52 | 18.12 | 18.34 | 1,105,415 | +0.07(+0.39%) |
Jun 22, 2009 | 18.88 | 18.90 | 18.24 | 18.27 | 1,363,020 | -0.93(-4.85%) |
Jun 19, 2009 | 19.56 | 19.62 | 19.05 | 19.20 | 535,733 | -0.18(-0.91%) |
Jun 18, 2009 | 19.44 | 19.63 | 19.27 | 19.38 | 747,409 | -0.04(-0.20%) |
Jun 17, 2009 | 19.62 | 19.67 | 19.20 | 19.42 | 970,720 | -0.33(-1.68%) |
Jun 16, 2009 | 20.38 | 20.43 | 19.72 | 19.75 | 644,656 | -0.45(-2.23%) |
Jun 15, 2009 | 20.35 | 20.36 | 19.92 | 20.20 | 832,746 | -0.46(-2.21%) |
Jun 12, 2009 | 20.69 | 20.69 | 20.40 | 20.66 | 796,513 | -0.18(-0.88%) |
Jun 11, 2009 | 20.52 | 21.15 | 20.49 | 20.84 | 947,719 | +0.48(+2.34%) |
Jun 10, 2009 | 20.57 | 20.67 | 20.15 | 20.36 | 1,086,545 | +0.08(+0.42%) |
Jun 09, 2009 | 20.31 | 20.44 | 20.08 | 20.28 | 537,631 | +0.18(+0.91%) |
Jun 08, 2009 | 19.98 | 20.25 | 19.74 | 20.10 | 844,936 | -0.03(-0.16%) |
Jun 05, 2009 | 20.56 | 20.56 | 19.90 | 20.13 | 860,633 | -0.14(-0.71%) |
Jun 04, 2009 | 20.10 | 20.33 | 19.92 | 20.27 | 814,348 | +0.44(+2.20%) |
Jun 03, 2009 | 20.40 | 20.40 | 19.58 | 19.84 | 1,217,069 | -0.79(-3.82%) |
Jun 02, 2009 | 20.68 | 20.73 | 20.44 | 20.63 | 1,033,359 | -0.05(-0.25%) |