Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 19.86 | 20.08 | 19.86 | 20.08 | 1,119 | +0.08(+0.41%) |
Aug 28, 2009 | 20.11 | 20.26 | 19.93 | 20.00 | 1,500 | +0.15(+0.76%) |
Aug 27, 2009 | 19.90 | 19.90 | 19.75 | 19.85 | 1,310 | +0.03(+0.15%) |
Aug 25, 2009 | 19.96 | 19.82 | 19.82 | 19.82 | 1,200 | -0.05(-0.25%) |
Aug 24, 2009 | 19.86 | 19.92 | 19.86 | 19.87 | 2,438 | +0.81(+4.25%) |
Aug 21, 2009 | 19.75 | 19.86 | 19.06 | 19.06 | 3,005 | -0.61(-3.10%) |
Aug 20, 2009 | 19.70 | 19.75 | 19.67 | 19.67 | 319 | +0.03(+0.15%) |
Aug 19, 2009 | 19.64 | 19.74 | 19.64 | 19.64 | 3,445 | +0.39(+2.03%) |
Aug 18, 2009 | 19.35 | 19.35 | 19.25 | 19.25 | 425 | -0.28(-1.43%) |
Aug 17, 2009 | 19.48 | 19.56 | 19.22 | 19.53 | 1,840 | -0.38(-1.91%) |
Aug 14, 2009 | 20.10 | 20.10 | 19.77 | 19.91 | 4,747 | -0.18(-0.90%) |
Aug 13, 2009 | 20.55 | 20.62 | 20.09 | 20.09 | 6,280 | -0.43(-2.10%) |
Aug 12, 2009 | 20.14 | 20.52 | 20.14 | 20.52 | 3,796 | +0.29(+1.42%) |
Aug 11, 2009 | 20.24 | 20.24 | 20.23 | 20.23 | 200 | +0.21(+1.07%) |
Aug 10, 2009 | 20.10 | 20.30 | 20.02 | 20.02 | 980 | +0.02(+0.09%) |
Aug 07, 2009 | 20.05 | 20.10 | 19.95 | 20.00 | 2,900 | +0.10(+0.50%) |
Aug 06, 2009 | 19.90 | 19.90 | 19.90 | 19.90 | 200 | -0.25(-1.24%) |
Aug 05, 2009 | 20.29 | 20.29 | 20.14 | 20.15 | 4,430 | -0.20(-1.01%) |
Aug 04, 2009 | 20.47 | 22.08 | 20.35 | 20.35 | 8,975 | -0.11(-0.51%) |
Aug 03, 2009 | 20.37 | 20.52 | 20.00 | 20.46 | 3,310 | +0.68(+3.44%) |
Jul 31, 2009 | 19.78 | 19.78 | 19.78 | 19.78 | 100 | +0.28(+1.44%) |
Jul 30, 2009 | 19.49 | 19.50 | 19.46 | 19.50 | 2,300 | +0.36(+1.88%) |
Jul 29, 2009 | 18.88 | 19.14 | 18.88 | 19.14 | 400 | +0.00(+0.00%) |
Jul 28, 2009 | 19.03 | 19.14 | 18.80 | 19.14 | 1,200 | +0.06(+0.31%) |
Jul 27, 2009 | 19.05 | 19.12 | 19.05 | 19.08 | 900 | -0.10(-0.52%) |
Jul 24, 2009 | 19.35 | 19.41 | 19.18 | 19.18 | 1,500 | -0.25(-1.28%) |
Jul 23, 2009 | 19.18 | 19.46 | 19.18 | 19.43 | 3,792 | +0.68(+3.62%) |
Jul 22, 2009 | 18.82 | 19.00 | 18.69 | 18.75 | 4,638 | -0.19(-1.00%) |
Jul 21, 2009 | 19.55 | 19.55 | 18.89 | 18.94 | 2,610 | -0.62(-3.17%) |
Jul 20, 2009 | 18.95 | 19.56 | 18.95 | 19.56 | 2,767 | +0.82(+4.38%) |
Jul 17, 2009 | 18.69 | 18.74 | 18.69 | 18.74 | 200 | +0.01(+0.05%) |
Jul 16, 2009 | 18.63 | 18.83 | 18.63 | 18.73 | 1,704 | -0.26(-1.37%) |
Jul 15, 2009 | 19.23 | 19.47 | 18.42 | 18.99 | 9,625 | -0.30(-1.56%) |
Jul 14, 2009 | 19.40 | 19.40 | 19.29 | 19.29 | 625 | +0.29(+1.53%) |
Jul 13, 2009 | 18.75 | 19.00 | 18.75 | 19.00 | 250 | +0.10(+0.53%) |
Jul 10, 2009 | 18.90 | 18.90 | 18.90 | 18.90 | 400 | +0.00(+0.00%) |
Jul 09, 2009 | 18.65 | 18.91 | 18.65 | 18.90 | 1,300 | +0.38(+2.05%) |
Jul 08, 2009 | 18.60 | 18.72 | 18.52 | 18.52 | 2,350 | -0.33(-1.75%) |
Jul 07, 2009 | 18.87 | 18.90 | 18.70 | 18.85 | 1,725 | -0.55(-2.84%) |
Jul 06, 2009 | 19.46 | 19.46 | 18.73 | 19.40 | 2,750 | -0.35(-1.77%) |
Jul 02, 2009 | 19.88 | 19.91 | 19.62 | 19.75 | 1,500 | -0.25(-1.25%) |
Jul 01, 2009 | 20.00 | 20.00 | 20.00 | 20.00 | 570 | +0.15(+0.76%) |
Jun 30, 2009 | 19.95 | 19.95 | 19.45 | 19.85 | 8,300 | -0.42(-2.07%) |
Jun 29, 2009 | 19.89 | 20.27 | 19.87 | 20.27 | 1,522 | +0.43(+2.17%) |
Jun 26, 2009 | 20.07 | 20.07 | 19.84 | 19.84 | 510 | -0.39(-1.95%) |
Jun 25, 2009 | 20.00 | 20.28 | 19.96 | 20.23 | 550 | +0.30(+1.50%) |
Jun 24, 2009 | 20.13 | 20.24 | 19.91 | 19.93 | 1,188 | -0.12(-0.57%) |
Jun 23, 2009 | 20.05 | 20.10 | 19.85 | 20.05 | 10,881 | +0.49(+2.51%) |
Jun 22, 2009 | 20.00 | 20.00 | 19.15 | 19.56 | 104,999 | -0.54(-2.70%) |
Jun 19, 2009 | 20.55 | 20.57 | 20.08 | 20.10 | 3,370 | -0.39(-1.89%) |
Jun 18, 2009 | 20.31 | 20.64 | 20.26 | 20.49 | 636 | +0.18(+0.89%) |
Jun 17, 2009 | 20.15 | 20.57 | 20.10 | 20.31 | 4,006 | -0.28(-1.36%) |
Jun 16, 2009 | 20.76 | 20.76 | 20.34 | 20.59 | 5,801 | +0.20(+0.98%) |
Jun 15, 2009 | 20.90 | 20.90 | 20.10 | 20.39 | 16,860 | -0.71(-3.36%) |
Jun 12, 2009 | 21.52 | 21.52 | 21.10 | 21.10 | 4,209 | -0.61(-2.80%) |
Jun 11, 2009 | 21.90 | 21.90 | 21.32 | 21.71 | 3,019 | +0.50(+2.35%) |
Jun 10, 2009 | 21.97 | 22.05 | 21.21 | 21.21 | 5,583 | -0.29(-1.35%) |
Jun 09, 2009 | 21.91 | 22.02 | 21.32 | 21.50 | 12,595 | -0.02(-0.12%) |
Jun 08, 2009 | 21.69 | 21.69 | 21.20 | 21.52 | 2,994 | -0.44(-1.98%) |
Jun 05, 2009 | 22.15 | 22.19 | 21.50 | 21.96 | 8,830 | -0.21(-0.95%) |
Jun 04, 2009 | 21.76 | 22.28 | 21.08 | 22.17 | 14,805 | +1.15(+5.47%) |
Jun 03, 2009 | 22.09 | 22.09 | 21.02 | 21.02 | 23,484 | -0.98(-4.45%) |
Jun 02, 2009 | 22.00 | 22.59 | 21.85 | 22.00 | 42,812 | -0.22(-0.99%) |