Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 20.43 | 20.51 | 20.28 | 20.36 | 171,791 | +0.20(+0.99%) |
Aug 28, 2009 | 20.06 | 20.18 | 19.99 | 20.16 | 144,195 | -0.23(-1.13%) |
Aug 27, 2009 | 20.58 | 20.75 | 20.38 | 20.39 | 191,292 | -0.15(-0.73%) |
Aug 26, 2009 | 20.60 | 20.81 | 20.54 | 20.54 | 117,039 | -0.07(-0.34%) |
Aug 25, 2009 | 20.33 | 20.71 | 20.27 | 20.61 | 169,313 | -0.28(-1.34%) |
Aug 24, 2009 | 20.21 | 21.02 | 20.17 | 20.89 | 319,421 | +0.69(+3.42%) |
Aug 21, 2009 | 20.25 | 20.31 | 20.14 | 20.20 | 215,598 | -0.59(-2.84%) |
Aug 20, 2009 | 20.76 | 20.86 | 20.69 | 20.79 | 117,815 | +0.07(+0.34%) |
Aug 19, 2009 | 21.06 | 21.07 | 20.58 | 20.72 | 232,195 | -0.22(-1.05%) |
Aug 18, 2009 | 21.01 | 21.02 | 20.84 | 20.94 | 114,123 | -0.17(-0.80%) |
Aug 17, 2009 | 21.13 | 21.21 | 20.97 | 21.11 | 274,186 | +0.63(+3.08%) |
Aug 14, 2009 | 20.13 | 20.70 | 20.11 | 20.48 | 225,670 | +0.29(+1.44%) |
Aug 13, 2009 | 20.08 | 20.25 | 19.99 | 20.19 | 370,766 | -0.29(-1.42%) |
Aug 12, 2009 | 20.65 | 20.65 | 20.26 | 20.48 | 239,686 | -0.06(-0.29%) |
Aug 11, 2009 | 20.55 | 20.69 | 20.48 | 20.54 | 196,997 | +0.01(+0.05%) |
Aug 10, 2009 | 20.51 | 20.62 | 20.38 | 20.53 | 242,620 | +0.38(+1.89%) |
Aug 07, 2009 | 19.90 | 20.18 | 19.74 | 20.15 | 331,704 | +0.37(+1.87%) |
Aug 06, 2009 | 19.55 | 20.08 | 19.50 | 19.78 | 508,545 | +0.06(+0.30%) |
Aug 05, 2009 | 19.60 | 19.96 | 19.56 | 19.72 | 383,575 | +0.04(+0.20%) |
Aug 04, 2009 | 19.96 | 20.03 | 19.49 | 19.68 | 383,057 | -0.38(-1.89%) |
Aug 03, 2009 | 19.94 | 20.14 | 19.80 | 20.06 | 263,069 | -0.21(-1.04%) |
Jul 31, 2009 | 21.04 | 21.04 | 20.03 | 20.27 | 518,491 | -0.87(-4.12%) |
Jul 30, 2009 | 21.15 | 21.22 | 20.94 | 21.14 | 300,374 | -0.20(-0.96%) |
Jul 29, 2009 | 21.13 | 21.49 | 21.06 | 21.34 | 357,974 | +0.41(+1.98%) |
Jul 28, 2009 | 20.74 | 21.09 | 20.56 | 20.93 | 483,918 | +0.79(+3.92%) |
Jul 27, 2009 | 20.10 | 20.30 | 20.09 | 20.14 | 143,519 | -0.11(-0.54%) |
Jul 24, 2009 | 20.28 | 20.33 | 20.16 | 20.25 | 179,988 | -0.11(-0.54%) |
Jul 23, 2009 | 20.39 | 20.43 | 20.00 | 20.36 | 331,289 | +0.04(+0.20%) |
Jul 22, 2009 | 20.58 | 20.60 | 20.12 | 20.32 | 233,878 | -0.12(-0.59%) |
Jul 21, 2009 | 20.20 | 20.61 | 20.19 | 20.44 | 243,024 | +0.10(+0.49%) |
Jul 20, 2009 | 20.16 | 20.49 | 20.09 | 20.34 | 360,880 | -0.63(-3.00%) |
Jul 17, 2009 | 20.86 | 21.00 | 20.80 | 20.97 | 138,689 | +0.00(+0.00%) |
Jul 16, 2009 | 20.97 | 21.14 | 20.87 | 20.97 | 383,379 | +0.14(+0.67%) |
Jul 15, 2009 | 20.87 | 20.93 | 20.70 | 20.83 | 434,934 | -0.66(-3.07%) |
Jul 14, 2009 | 21.48 | 21.61 | 21.38 | 21.49 | 261,693 | -0.28(-1.29%) |
Jul 13, 2009 | 22.21 | 22.22 | 21.57 | 21.77 | 435,543 | -0.31(-1.40%) |
Jul 10, 2009 | 22.26 | 22.30 | 22.02 | 22.08 | 313,757 | -0.04(-0.18%) |
Jul 09, 2009 | 22.07 | 22.22 | 21.79 | 22.12 | 415,744 | -0.15(-0.67%) |
Jul 08, 2009 | 21.87 | 22.46 | 21.79 | 22.27 | 685,824 | +0.70(+3.25%) |
Jul 07, 2009 | 21.50 | 21.67 | 21.27 | 21.57 | 237,947 | +0.04(+0.19%) |
Jul 06, 2009 | 21.72 | 21.75 | 21.50 | 21.53 | 212,407 | +0.24(+1.13%) |
Jul 02, 2009 | 21.25 | 21.39 | 21.18 | 21.29 | 322,894 | +0.54(+2.60%) |
Jul 01, 2009 | 20.82 | 20.94 | 20.50 | 20.75 | 395,261 | -0.59(-2.76%) |
Jun 30, 2009 | 21.08 | 21.60 | 21.02 | 21.34 | 313,178 | +0.35(+1.67%) |
Jun 29, 2009 | 20.90 | 21.13 | 20.86 | 20.99 | 168,179 | +0.12(+0.57%) |
Jun 26, 2009 | 20.68 | 21.04 | 20.64 | 20.87 | 287,043 | -0.02(-0.10%) |
Jun 25, 2009 | 21.01 | 21.04 | 20.89 | 20.89 | 237,216 | -0.33(-1.56%) |
Jun 24, 2009 | 20.96 | 21.41 | 20.87 | 21.22 | 469,487 | -0.24(-1.12%) |
Jun 23, 2009 | 21.53 | 21.84 | 21.40 | 21.46 | 316,889 | -0.13(-0.60%) |
Jun 22, 2009 | 21.60 | 21.75 | 21.54 | 21.59 | 366,810 | +0.51(+2.42%) |
Jun 19, 2009 | 21.09 | 21.17 | 20.92 | 21.08 | 152,565 | -0.10(-0.47%) |
Jun 18, 2009 | 20.88 | 21.26 | 20.79 | 21.18 | 264,440 | +0.27(+1.29%) |
Jun 17, 2009 | 21.19 | 21.36 | 20.84 | 20.91 | 337,552 | -0.14(-0.67%) |
Jun 16, 2009 | 21.07 | 21.25 | 20.95 | 21.05 | 342,132 | -0.26(-1.22%) |
Jun 15, 2009 | 21.06 | 21.45 | 21.05 | 21.31 | 661,543 | +0.41(+1.96%) |
Jun 12, 2009 | 20.82 | 20.98 | 20.68 | 20.90 | 547,885 | +0.60(+2.96%) |
Jun 11, 2009 | 20.54 | 20.57 | 19.96 | 20.30 | 848,675 | +0.08(+0.40%) |
Jun 10, 2009 | 19.94 | 20.56 | 19.94 | 20.22 | 441,828 | +0.02(+0.10%) |
Jun 09, 2009 | 20.06 | 20.38 | 20.00 | 20.20 | 343,080 | -0.11(-0.54%) |
Jun 08, 2009 | 20.46 | 20.58 | 20.28 | 20.31 | 956,530 | +0.07(+0.35%) |
Jun 05, 2009 | 20.10 | 20.35 | 19.86 | 20.24 | 731,470 | +0.96(+4.98%) |
Jun 04, 2009 | 19.73 | 19.74 | 19.22 | 19.28 | 538,908 | -0.70(-3.50%) |
Jun 03, 2009 | 19.47 | 20.07 | 19.30 | 19.98 | 793,453 | +0.78(+4.06%) |
Jun 02, 2009 | 19.31 | 19.36 | 19.03 | 19.20 | 354,411 | -0.33(-1.69%) |