Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 22.94 | 23.29 | 22.59 | 22.89 | 96,194 | -0.25(-1.08%) |
Aug 28, 2009 | 23.05 | 23.42 | 22.67 | 23.14 | 82,847 | +0.05(+0.22%) |
Aug 27, 2009 | 22.60 | 23.14 | 22.27 | 23.09 | 89,819 | +0.59(+2.62%) |
Aug 26, 2009 | 22.26 | 22.54 | 22.14 | 22.50 | 99,751 | +0.16(+0.72%) |
Aug 25, 2009 | 22.20 | 22.42 | 22.04 | 22.34 | 106,843 | +0.15(+0.68%) |
Aug 24, 2009 | 22.48 | 22.48 | 21.50 | 22.19 | 71,987 | -0.25(-1.11%) |
Aug 21, 2009 | 22.26 | 22.80 | 21.71 | 22.44 | 104,584 | +0.38(+1.72%) |
Aug 20, 2009 | 21.93 | 22.06 | 21.58 | 22.06 | 59,451 | +0.03(+0.14%) |
Aug 19, 2009 | 21.20 | 22.03 | 21.20 | 22.03 | 51,885 | +0.74(+3.48%) |
Aug 18, 2009 | 21.26 | 21.61 | 21.10 | 21.29 | 75,106 | +0.17(+0.80%) |
Aug 17, 2009 | 21.26 | 21.35 | 20.87 | 21.12 | 68,222 | -0.27(-1.26%) |
Aug 14, 2009 | 21.76 | 22.13 | 21.14 | 21.39 | 94,358 | -0.33(-1.52%) |
Aug 13, 2009 | 21.77 | 22.30 | 21.60 | 21.72 | 125,096 | -0.04(-0.18%) |
Aug 12, 2009 | 21.72 | 22.38 | 21.72 | 21.76 | 93,329 | +0.16(+0.74%) |
Aug 11, 2009 | 22.14 | 22.26 | 21.44 | 21.60 | 93,678 | -0.55(-2.48%) |
Aug 10, 2009 | 21.77 | 22.27 | 21.76 | 22.15 | 86,791 | +0.23(+1.05%) |
Aug 07, 2009 | 21.80 | 22.15 | 21.31 | 21.92 | 98,192 | +0.38(+1.76%) |
Aug 06, 2009 | 22.58 | 22.58 | 21.27 | 21.54 | 115,865 | -0.91(-4.05%) |
Aug 05, 2009 | 23.08 | 23.08 | 22.32 | 22.45 | 256,640 | -0.69(-2.98%) |
Aug 04, 2009 | 22.82 | 23.42 | 22.37 | 23.14 | 116,216 | +0.12(+0.52%) |
Aug 03, 2009 | 22.55 | 23.25 | 22.42 | 23.02 | 187,115 | +0.66(+2.95%) |
Jul 31, 2009 | 22.43 | 22.78 | 22.13 | 22.36 | 111,132 | -0.06(-0.27%) |
Jul 30, 2009 | 22.23 | 23.02 | 21.63 | 22.42 | 241,503 | -2.07(-8.45%) |
Jul 29, 2009 | 24.87 | 25.08 | 24.43 | 24.49 | 135,022 | -0.41(-1.65%) |
Jul 28, 2009 | 24.71 | 25.14 | 24.28 | 24.90 | 93,203 | +0.01(+0.04%) |
Jul 27, 2009 | 24.78 | 24.89 | 24.34 | 24.89 | 134,685 | -0.01(-0.04%) |
Jul 24, 2009 | 24.81 | 24.97 | 23.52 | 24.90 | 101,011 | +0.03(+0.12%) |
Jul 23, 2009 | 23.71 | 24.95 | 23.53 | 24.87 | 132,696 | +1.08(+4.54%) |
Jul 22, 2009 | 23.77 | 24.08 | 23.66 | 23.79 | 46,506 | -0.07(-0.29%) |
Jul 21, 2009 | 23.77 | 23.99 | 23.49 | 23.86 | 95,798 | +0.10(+0.42%) |
Jul 20, 2009 | 23.90 | 23.93 | 23.57 | 23.76 | 57,413 | -0.03(-0.13%) |
Jul 17, 2009 | 24.06 | 24.25 | 23.69 | 23.79 | 143,405 | -0.27(-1.12%) |
Jul 16, 2009 | 23.65 | 24.09 | 23.21 | 24.06 | 81,884 | +0.36(+1.52%) |
Jul 15, 2009 | 23.31 | 23.70 | 22.76 | 23.70 | 85,525 | +0.66(+2.86%) |
Jul 14, 2009 | 22.40 | 23.08 | 22.32 | 23.04 | 73,581 | +0.61(+2.72%) |
Jul 13, 2009 | 22.12 | 22.50 | 21.95 | 22.43 | 118,893 | -0.05(-0.22%) |
Jul 10, 2009 | 22.23 | 22.59 | 22.03 | 22.48 | 59,193 | +0.17(+0.76%) |
Jul 09, 2009 | 22.41 | 22.57 | 22.15 | 22.31 | 92,792 | -0.07(-0.31%) |
Jul 08, 2009 | 22.48 | 22.48 | 22.07 | 22.38 | 142,694 | +0.03(+0.13%) |
Jul 07, 2009 | 22.38 | 22.70 | 22.18 | 22.35 | 136,825 | -0.03(-0.13%) |
Jul 06, 2009 | 22.32 | 22.69 | 22.16 | 22.38 | 199,231 | -0.02(-0.09%) |
Jul 02, 2009 | 23.10 | 23.50 | 22.01 | 22.40 | 110,428 | -0.91(-3.90%) |
Jul 01, 2009 | 22.67 | 23.50 | 22.59 | 23.31 | 156,121 | +0.68(+3.00%) |
Jun 30, 2009 | 22.80 | 22.86 | 22.27 | 22.63 | 107,139 | -0.28(-1.22%) |
Jun 29, 2009 | 23.12 | 23.40 | 22.85 | 22.91 | 113,206 | -0.35(-1.50%) |
Jun 26, 2009 | 22.46 | 23.33 | 22.35 | 23.26 | 372,173 | +0.64(+2.83%) |
Jun 25, 2009 | 22.29 | 22.62 | 21.69 | 22.62 | 175,270 | +0.74(+3.38%) |
Jun 24, 2009 | 21.52 | 22.00 | 21.33 | 21.88 | 164,296 | +0.38(+1.77%) |
Jun 23, 2009 | 21.25 | 21.61 | 21.25 | 21.50 | 102,436 | +0.37(+1.75%) |
Jun 22, 2009 | 21.83 | 21.90 | 21.12 | 21.13 | 123,011 | -0.74(-3.38%) |
Jun 19, 2009 | 21.03 | 22.11 | 21.00 | 21.87 | 325,791 | +1.09(+5.25%) |
Jun 18, 2009 | 19.65 | 20.87 | 19.64 | 20.78 | 201,816 | +1.21(+6.18%) |
Jun 17, 2009 | 19.27 | 19.70 | 19.27 | 19.57 | 143,159 | +0.37(+1.93%) |
Jun 16, 2009 | 19.34 | 19.70 | 19.10 | 19.20 | 221,087 | +0.21(+1.11%) |
Jun 15, 2009 | 19.25 | 19.56 | 18.86 | 18.99 | 260,652 | +0.00(+0.00%) |
Jun 12, 2009 | 19.05 | 19.15 | 18.88 | 18.99 | 115,522 | -0.07(-0.37%) |
Jun 11, 2009 | 19.13 | 19.41 | 19.05 | 19.06 | 95,905 | -0.12(-0.63%) |
Jun 10, 2009 | 19.24 | 19.53 | 18.96 | 19.18 | 79,306 | -0.01(-0.05%) |
Jun 09, 2009 | 19.20 | 19.42 | 19.06 | 19.19 | 114,083 | +0.03(+0.16%) |
Jun 08, 2009 | 19.60 | 19.96 | 19.10 | 19.16 | 108,197 | -0.81(-4.06%) |
Jun 05, 2009 | 20.14 | 20.20 | 19.51 | 19.97 | 95,532 | +0.05(+0.25%) |
Jun 04, 2009 | 19.57 | 19.94 | 19.36 | 19.92 | 116,799 | +0.37(+1.89%) |
Jun 03, 2009 | 19.44 | 19.71 | 19.08 | 19.55 | 122,665 | +0.10(+0.51%) |
Jun 02, 2009 | 19.07 | 19.90 | 18.79 | 19.45 | 460,303 | +0.35(+1.83%) |