Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 21.81 | 21.81 | 20.36 | 20.58 | 338,280 | -1.41(-6.41%) |
Aug 28, 2009 | 23.21 | 23.36 | 21.92 | 21.99 | 196,088 | -0.88(-3.85%) |
Aug 27, 2009 | 23.23 | 23.41 | 22.08 | 22.87 | 455,411 | -0.56(-2.39%) |
Aug 26, 2009 | 23.03 | 23.74 | 23.03 | 23.43 | 162,806 | +0.12(+0.51%) |
Aug 25, 2009 | 23.00 | 23.90 | 22.92 | 23.31 | 555,862 | +0.39(+1.70%) |
Aug 24, 2009 | 22.66 | 23.44 | 22.64 | 22.92 | 491,818 | +0.53(+2.37%) |
Aug 21, 2009 | 21.53 | 22.59 | 21.46 | 22.39 | 236,050 | +0.99(+4.63%) |
Aug 20, 2009 | 20.78 | 21.48 | 20.76 | 21.40 | 320,767 | +0.67(+3.23%) |
Aug 19, 2009 | 20.52 | 21.55 | 20.40 | 20.73 | 125,237 | +0.03(+0.14%) |
Aug 18, 2009 | 20.35 | 20.73 | 20.01 | 20.70 | 158,325 | +0.61(+3.04%) |
Aug 17, 2009 | 20.73 | 20.73 | 19.86 | 20.09 | 269,820 | -0.97(-4.61%) |
Aug 14, 2009 | 21.50 | 21.66 | 20.90 | 21.06 | 458,133 | +1.06(+5.30%) |
Aug 13, 2009 | 20.81 | 21.99 | 19.50 | 20.00 | 2,175,422 | +0.95(+4.99%) |
Aug 12, 2009 | 18.55 | 19.49 | 18.42 | 19.05 | 798,714 | +0.57(+3.08%) |
Aug 11, 2009 | 18.80 | 19.10 | 18.41 | 18.48 | 518,269 | -0.50(-2.63%) |
Aug 10, 2009 | 18.31 | 19.06 | 18.31 | 18.98 | 540,174 | +0.57(+3.10%) |
Aug 07, 2009 | 18.50 | 18.70 | 18.11 | 18.41 | 189,620 | +0.12(+0.66%) |
Aug 06, 2009 | 18.77 | 18.80 | 18.22 | 18.29 | 87,411 | -0.59(-3.12%) |
Aug 05, 2009 | 18.55 | 19.03 | 18.52 | 18.88 | 220,199 | +0.39(+2.11%) |
Aug 04, 2009 | 17.85 | 19.04 | 17.79 | 18.49 | 388,513 | +0.54(+3.01%) |
Aug 03, 2009 | 17.04 | 18.00 | 16.83 | 17.95 | 272,222 | +0.95(+5.59%) |
Jul 31, 2009 | 16.65 | 17.28 | 16.37 | 17.00 | 218,925 | +0.23(+1.37%) |
Jul 30, 2009 | 16.64 | 17.12 | 16.47 | 16.77 | 175,973 | +0.17(+1.02%) |
Jul 29, 2009 | 17.20 | 17.20 | 16.40 | 16.60 | 234,242 | -0.83(-4.76%) |
Jul 28, 2009 | 17.65 | 17.72 | 17.20 | 17.43 | 150,630 | -0.45(-2.52%) |
Jul 27, 2009 | 17.77 | 17.91 | 17.56 | 17.88 | 122,522 | +0.10(+0.56%) |
Jul 24, 2009 | 17.80 | 17.98 | 17.25 | 17.78 | 157,150 | +0.03(+0.17%) |
Jul 23, 2009 | 17.50 | 17.83 | 17.35 | 17.75 | 289,735 | +0.30(+1.72%) |
Jul 22, 2009 | 17.41 | 17.66 | 17.22 | 17.45 | 177,169 | -0.01(-0.06%) |
Jul 21, 2009 | 18.02 | 18.02 | 16.88 | 17.46 | 249,188 | -0.14(-0.80%) |
Jul 20, 2009 | 17.66 | 17.78 | 17.16 | 17.60 | 224,767 | +0.01(+0.06%) |
Jul 17, 2009 | 16.87 | 18.10 | 16.71 | 17.59 | 568,063 | +0.90(+5.39%) |
Jul 16, 2009 | 16.57 | 16.92 | 16.36 | 16.69 | 153,961 | -0.13(-0.77%) |
Jul 15, 2009 | 16.73 | 17.08 | 16.63 | 16.82 | 210,924 | +0.21(+1.26%) |
Jul 14, 2009 | 16.64 | 16.76 | 16.23 | 16.61 | 107,140 | +0.07(+0.42%) |
Jul 13, 2009 | 16.33 | 16.54 | 16.26 | 16.54 | 146,483 | +0.64(+4.03%) |
Jul 10, 2009 | 15.67 | 16.04 | 15.55 | 15.90 | 93,937 | +0.04(+0.25%) |
Jul 09, 2009 | 15.67 | 16.01 | 15.30 | 15.86 | 131,135 | +0.36(+2.32%) |
Jul 08, 2009 | 15.31 | 15.79 | 15.04 | 15.50 | 216,071 | -0.01(-0.06%) |
Jul 07, 2009 | 15.76 | 15.80 | 15.29 | 15.51 | 369,088 | -0.35(-2.21%) |
Jul 06, 2009 | 16.00 | 16.01 | 15.26 | 15.86 | 443,200 | -0.39(-2.40%) |
Jul 02, 2009 | 16.14 | 16.50 | 15.80 | 16.25 | 210,386 | -0.16(-0.98%) |
Jul 01, 2009 | 15.31 | 16.51 | 15.28 | 16.41 | 453,752 | +1.31(+8.68%) |
Jun 30, 2009 | 14.81 | 15.16 | 14.51 | 15.10 | 305,451 | +0.46(+3.14%) |
Jun 29, 2009 | 15.09 | 15.24 | 14.50 | 14.64 | 242,001 | -0.30(-2.01%) |
Jun 26, 2009 | 15.00 | 15.13 | 14.80 | 14.94 | 160,717 | -0.03(-0.20%) |
Jun 25, 2009 | 14.90 | 15.00 | 14.52 | 14.97 | 421,835 | +0.03(+0.20%) |
Jun 24, 2009 | 14.93 | 15.38 | 14.77 | 14.94 | 504,629 | +0.01(+0.07%) |
Jun 23, 2009 | 15.12 | 15.29 | 14.23 | 14.93 | 357,987 | -0.21(-1.39%) |
Jun 22, 2009 | 15.87 | 15.92 | 15.05 | 15.14 | 465,969 | -1.04(-6.43%) |
Jun 19, 2009 | 16.23 | 16.62 | 15.99 | 16.18 | 346,436 | +0.16(+1.00%) |
Jun 18, 2009 | 15.38 | 16.39 | 15.34 | 16.02 | 412,011 | +0.48(+3.09%) |
Jun 17, 2009 | 15.46 | 15.95 | 14.85 | 15.54 | 469,358 | +0.07(+0.45%) |
Jun 16, 2009 | 16.53 | 16.63 | 15.27 | 15.47 | 314,800 | -0.78(-4.80%) |
Jun 15, 2009 | 16.84 | 16.84 | 16.13 | 16.25 | 179,814 | -0.64(-3.79%) |
Jun 12, 2009 | 17.12 | 17.22 | 16.59 | 16.89 | 207,009 | -0.22(-1.29%) |
Jun 11, 2009 | 15.95 | 17.29 | 15.85 | 17.11 | 422,830 | +1.06(+6.60%) |
Jun 10, 2009 | 16.31 | 16.34 | 15.82 | 16.05 | 376,221 | -0.15(-0.93%) |
Jun 09, 2009 | 15.72 | 16.35 | 15.59 | 16.20 | 281,176 | +0.79(+5.13%) |
Jun 08, 2009 | 15.47 | 15.64 | 15.06 | 15.41 | 361,090 | -0.47(-2.96%) |
Jun 05, 2009 | 16.52 | 16.69 | 15.55 | 15.88 | 438,377 | -0.16(-1.00%) |
Jun 04, 2009 | 14.94 | 16.62 | 14.94 | 16.04 | 577,386 | +1.08(+7.22%) |
Jun 03, 2009 | 16.00 | 16.00 | 14.70 | 14.96 | 600,169 | -1.00(-6.27%) |
Jun 02, 2009 | 16.00 | 16.35 | 15.73 | 15.96 | 543,624 | -0.29(-1.78%) |