Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 22.38 | 22.44 | 22.00 | 22.30 | 329,854 | -0.15(-0.67%) |
Aug 28, 2009 | 23.32 | 23.32 | 22.26 | 22.45 | 160,162 | -0.81(-3.48%) |
Aug 27, 2009 | 23.98 | 24.04 | 22.88 | 23.26 | 162,734 | -0.65(-2.72%) |
Aug 26, 2009 | 24.41 | 24.61 | 23.66 | 23.91 | 238,891 | -0.65(-2.65%) |
Aug 25, 2009 | 24.10 | 24.75 | 23.79 | 24.56 | 554,567 | +0.47(+1.95%) |
Aug 24, 2009 | 22.90 | 24.10 | 22.86 | 24.09 | 436,448 | +1.17(+5.10%) |
Aug 21, 2009 | 22.47 | 23.50 | 22.29 | 22.92 | 330,313 | +0.80(+3.62%) |
Aug 20, 2009 | 21.92 | 22.48 | 21.78 | 22.12 | 180,496 | +0.17(+0.77%) |
Aug 19, 2009 | 21.06 | 22.18 | 21.06 | 21.95 | 237,554 | +0.71(+3.34%) |
Aug 18, 2009 | 21.19 | 21.41 | 20.91 | 21.24 | 190,927 | +0.10(+0.47%) |
Aug 17, 2009 | 21.60 | 21.65 | 21.00 | 21.14 | 164,971 | -0.71(-3.25%) |
Aug 14, 2009 | 22.88 | 22.88 | 21.50 | 21.85 | 223,651 | -0.99(-4.33%) |
Aug 13, 2009 | 22.47 | 23.14 | 21.97 | 22.84 | 341,304 | +0.42(+1.87%) |
Aug 12, 2009 | 20.60 | 22.80 | 20.54 | 22.42 | 456,071 | +1.78(+8.62%) |
Aug 11, 2009 | 20.93 | 21.32 | 20.54 | 20.64 | 219,168 | -0.46(-2.18%) |
Aug 10, 2009 | 21.19 | 21.39 | 20.85 | 21.10 | 160,604 | -0.22(-1.03%) |
Aug 07, 2009 | 22.59 | 22.81 | 21.29 | 21.32 | 321,479 | -0.89(-4.01%) |
Aug 06, 2009 | 23.25 | 23.43 | 21.66 | 22.21 | 281,833 | -1.03(-4.43%) |
Aug 05, 2009 | 23.93 | 23.93 | 23.15 | 23.24 | 308,361 | -0.65(-2.72%) |
Aug 04, 2009 | 23.54 | 23.99 | 23.03 | 23.89 | 236,342 | +0.27(+1.14%) |
Aug 03, 2009 | 23.39 | 23.83 | 23.09 | 23.62 | 194,952 | +0.35(+1.50%) |
Jul 31, 2009 | 23.36 | 23.62 | 23.12 | 23.27 | 164,328 | -0.25(-1.06%) |
Jul 30, 2009 | 23.43 | 24.11 | 23.41 | 23.52 | 149,781 | +0.36(+1.55%) |
Jul 29, 2009 | 23.48 | 23.70 | 23.00 | 23.16 | 214,379 | -0.59(-2.48%) |
Jul 28, 2009 | 23.14 | 23.80 | 22.77 | 23.75 | 206,497 | +0.39(+1.67%) |
Jul 27, 2009 | 23.29 | 23.44 | 22.91 | 23.36 | 112,633 | +0.04(+0.17%) |
Jul 24, 2009 | 23.09 | 23.37 | 22.26 | 23.32 | 162,936 | +0.17(+0.73%) |
Jul 23, 2009 | 20.61 | 23.28 | 20.56 | 23.15 | 456,610 | +2.60(+12.65%) |
Jul 22, 2009 | 20.03 | 20.90 | 19.94 | 20.55 | 151,462 | +0.37(+1.83%) |
Jul 21, 2009 | 20.33 | 20.50 | 20.00 | 20.18 | 84,773 | +0.01(+0.05%) |
Jul 20, 2009 | 20.49 | 20.49 | 19.97 | 20.17 | 188,527 | -0.16(-0.79%) |
Jul 17, 2009 | 20.01 | 20.49 | 19.76 | 20.33 | 194,605 | +0.38(+1.90%) |
Jul 16, 2009 | 20.34 | 20.41 | 19.84 | 19.95 | 198,596 | -0.45(-2.21%) |
Jul 15, 2009 | 20.61 | 20.63 | 19.58 | 20.40 | 252,618 | +0.04(+0.20%) |
Jul 14, 2009 | 20.00 | 20.41 | 19.85 | 20.36 | 184,501 | +0.55(+2.78%) |
Jul 13, 2009 | 19.38 | 19.86 | 19.29 | 19.81 | 155,082 | +0.20(+1.02%) |
Jul 10, 2009 | 19.35 | 19.75 | 19.21 | 19.61 | 177,339 | +0.12(+0.62%) |
Jul 09, 2009 | 19.49 | 19.60 | 19.19 | 19.49 | 261,051 | +0.10(+0.52%) |
Jul 08, 2009 | 19.80 | 20.04 | 19.00 | 19.39 | 229,926 | -0.39(-1.97%) |
Jul 07, 2009 | 20.73 | 20.75 | 19.78 | 19.78 | 168,182 | -0.95(-4.58%) |
Jul 06, 2009 | 21.30 | 21.49 | 20.41 | 20.73 | 202,143 | -0.50(-2.36%) |
Jul 02, 2009 | 22.17 | 22.31 | 21.19 | 21.23 | 180,357 | -1.17(-5.22%) |
Jul 01, 2009 | 22.49 | 23.00 | 22.24 | 22.40 | 158,331 | +0.13(+0.58%) |
Jun 30, 2009 | 22.14 | 22.66 | 22.08 | 22.27 | 223,028 | +0.08(+0.36%) |
Jun 29, 2009 | 22.17 | 22.44 | 21.77 | 22.19 | 126,184 | +0.03(+0.14%) |
Jun 26, 2009 | 22.00 | 22.32 | 21.45 | 22.16 | 362,734 | +0.03(+0.14%) |
Jun 25, 2009 | 21.74 | 22.13 | 20.88 | 22.13 | 124,584 | +0.68(+3.17%) |
Jun 24, 2009 | 21.16 | 21.64 | 20.87 | 21.45 | 177,611 | +0.54(+2.58%) |
Jun 23, 2009 | 20.96 | 21.37 | 20.78 | 20.91 | 196,000 | +0.05(+0.24%) |
Jun 22, 2009 | 21.00 | 21.70 | 20.69 | 20.86 | 193,607 | -0.91(-4.18%) |
Jun 19, 2009 | 21.77 | 22.37 | 21.59 | 21.77 | 711,223 | +0.40(+1.87%) |
Jun 18, 2009 | 21.53 | 21.92 | 21.10 | 21.37 | 167,436 | -0.08(-0.37%) |
Jun 17, 2009 | 21.12 | 21.56 | 21.00 | 21.45 | 190,654 | +0.28(+1.32%) |
Jun 16, 2009 | 22.09 | 22.35 | 21.06 | 21.17 | 223,521 | -0.54(-2.49%) |
Jun 15, 2009 | 22.46 | 22.55 | 21.28 | 21.71 | 441,425 | -0.86(-3.81%) |
Jun 12, 2009 | 21.91 | 22.68 | 21.91 | 22.57 | 167,929 | +0.48(+2.17%) |
Jun 11, 2009 | 21.86 | 22.58 | 21.85 | 22.09 | 236,999 | +0.47(+2.17%) |
Jun 10, 2009 | 22.03 | 22.46 | 20.87 | 21.62 | 363,679 | +1.11(+5.41%) |
Jun 09, 2009 | 21.03 | 21.14 | 20.41 | 20.51 | 328,182 | -0.35(-1.68%) |
Jun 08, 2009 | 21.18 | 22.65 | 20.16 | 20.86 | 627,786 | -1.78(-7.86%) |
Jun 05, 2009 | 23.07 | 23.10 | 22.15 | 22.64 | 161,763 | -0.16(-0.70%) |
Jun 04, 2009 | 22.55 | 22.94 | 22.21 | 22.80 | 162,525 | +0.31(+1.38%) |
Jun 03, 2009 | 21.71 | 22.66 | 21.69 | 22.49 | 217,378 | +0.54(+2.46%) |
Jun 02, 2009 | 21.00 | 22.00 | 20.75 | 21.95 | 303,684 | +0.95(+4.52%) |