Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 19.78 | 19.78 | 19.38 | 19.68 | 1,394,027 | -0.42(-2.11%) |
Aug 28, 2009 | 20.28 | 20.42 | 19.79 | 20.11 | 1,298,887 | +0.15(+0.77%) |
Aug 27, 2009 | 19.88 | 20.05 | 19.38 | 19.95 | 1,027,272 | -0.05(-0.24%) |
Aug 26, 2009 | 19.94 | 20.09 | 19.58 | 20.00 | 1,973,552 | -0.12(-0.61%) |
Aug 25, 2009 | 20.94 | 20.94 | 20.06 | 20.12 | 3,283,651 | -0.74(-3.53%) |
Aug 24, 2009 | 20.55 | 21.03 | 20.55 | 20.86 | 1,828,687 | +0.38(+1.87%) |
Aug 21, 2009 | 19.89 | 20.49 | 19.77 | 20.48 | 1,489,843 | +0.88(+4.47%) |
Aug 20, 2009 | 19.42 | 19.73 | 19.23 | 19.60 | 1,201,132 | +0.16(+0.82%) |
Aug 19, 2009 | 18.71 | 19.74 | 18.53 | 19.44 | 1,398,315 | +0.38(+1.97%) |
Aug 18, 2009 | 18.59 | 19.11 | 18.45 | 19.07 | 1,433,444 | +0.21(+1.12%) |
Aug 17, 2009 | 19.01 | 19.09 | 18.48 | 18.85 | 1,881,531 | -0.59(-3.03%) |
Aug 14, 2009 | 20.14 | 20.14 | 19.28 | 19.44 | 1,925,537 | -0.81(-4.01%) |
Aug 13, 2009 | 20.01 | 20.33 | 19.69 | 20.25 | 2,187,983 | +0.48(+2.41%) |
Aug 12, 2009 | 19.61 | 20.08 | 19.57 | 19.78 | 2,374,759 | +0.24(+1.23%) |
Aug 11, 2009 | 20.09 | 20.21 | 19.53 | 19.54 | 1,610,239 | -0.74(-3.63%) |
Aug 10, 2009 | 20.39 | 20.70 | 20.09 | 20.27 | 2,646,374 | -0.24(-1.15%) |
Aug 07, 2009 | 21.00 | 21.00 | 20.41 | 20.51 | 2,159,835 | -0.15(-0.71%) |
Aug 06, 2009 | 21.15 | 21.18 | 20.47 | 20.65 | 1,747,465 | -0.41(-1.95%) |
Aug 05, 2009 | 20.51 | 21.18 | 20.24 | 21.07 | 2,386,011 | +0.51(+2.46%) |
Aug 04, 2009 | 20.44 | 20.94 | 20.14 | 20.56 | 2,205,332 | -0.07(-0.32%) |
Aug 03, 2009 | 20.59 | 20.95 | 20.42 | 20.63 | 3,249,494 | +0.41(+2.04%) |
Jul 31, 2009 | 19.47 | 20.38 | 19.35 | 20.21 | 2,995,784 | +0.59(+3.03%) |
Jul 30, 2009 | 19.81 | 19.98 | 18.98 | 19.62 | 5,160,791 | +0.09(+0.45%) |
Jul 29, 2009 | 19.40 | 19.75 | 18.74 | 19.53 | 3,100,417 | -0.13(-0.66%) |
Jul 28, 2009 | 19.82 | 19.99 | 19.09 | 19.66 | 1,479,432 | -0.58(-2.85%) |
Jul 27, 2009 | 20.10 | 20.49 | 19.94 | 20.24 | 1,856,158 | +0.16(+0.79%) |
Jul 24, 2009 | 19.78 | 20.08 | 19.54 | 20.08 | 2,473 | +0.12(+0.59%) |
Jul 23, 2009 | 19.17 | 20.00 | 19.12 | 19.96 | 2,748,149 | +0.79(+4.14%) |
Jul 22, 2009 | 18.82 | 19.45 | 18.55 | 19.17 | 3,129,061 | -0.36(-1.87%) |
Jul 21, 2009 | 19.32 | 19.70 | 18.79 | 19.53 | 2,296,318 | +0.38(+1.97%) |
Jul 20, 2009 | 19.07 | 19.51 | 18.73 | 19.15 | 2,372,080 | +0.29(+1.53%) |
Jul 17, 2009 | 18.74 | 18.91 | 18.54 | 18.87 | 2,437,029 | +0.14(+0.72%) |
Jul 16, 2009 | 17.97 | 18.87 | 17.82 | 18.73 | 2,514,596 | +0.56(+3.11%) |
Jul 15, 2009 | 17.75 | 18.29 | 17.75 | 18.17 | 3,365,833 | +0.77(+4.43%) |
Jul 14, 2009 | 17.37 | 17.55 | 17.11 | 17.39 | 1,697,625 | +0.35(+2.07%) |
Jul 13, 2009 | 16.57 | 17.05 | 16.49 | 17.04 | 2,069,818 | +0.51(+3.10%) |
Jul 10, 2009 | 16.01 | 16.74 | 15.98 | 16.53 | 2,524,753 | +0.03(+0.18%) |
Jul 09, 2009 | 16.48 | 16.94 | 16.21 | 16.50 | 2,525,003 | +0.18(+1.12%) |
Jul 08, 2009 | 16.08 | 16.53 | 15.67 | 16.32 | 3,027,684 | +0.22(+1.39%) |
Jul 07, 2009 | 16.66 | 16.77 | 16.07 | 16.09 | 2,938,620 | -0.56(-3.36%) |
Jul 06, 2009 | 16.69 | 16.76 | 16.21 | 16.65 | 4,435,184 | -0.53(-3.08%) |
Jul 02, 2009 | 17.62 | 17.62 | 17.15 | 17.18 | 2,222,541 | -0.82(-4.57%) |
Jul 01, 2009 | 18.48 | 18.65 | 17.97 | 18.01 | 2,719,282 | -0.15(-0.84%) |
Jun 30, 2009 | 18.37 | 18.95 | 17.94 | 18.16 | 2,891,100 | -0.28(-1.53%) |
Jun 29, 2009 | 18.84 | 18.98 | 18.31 | 18.44 | 1,968,282 | -0.11(-0.57%) |
Jun 26, 2009 | 18.25 | 18.71 | 17.98 | 18.55 | 3,168,364 | +0.13(+0.70%) |
Jun 25, 2009 | 18.11 | 18.49 | 18.05 | 18.42 | 3,283,180 | +0.86(+4.89%) |
Jun 24, 2009 | 17.35 | 17.88 | 17.24 | 17.56 | 2,809,192 | +0.33(+1.91%) |
Jun 23, 2009 | 17.19 | 17.57 | 16.87 | 17.23 | 2,155,861 | +0.17(+1.00%) |
Jun 22, 2009 | 17.78 | 17.84 | 17.01 | 17.06 | 4,174,452 | -1.11(-6.12%) |
Jun 19, 2009 | 18.55 | 18.64 | 17.88 | 18.17 | 2,886,594 | -0.07(-0.39%) |
Jun 18, 2009 | 18.15 | 18.57 | 17.79 | 18.24 | 2,427,482 | +0.09(+0.52%) |
Jun 17, 2009 | 18.82 | 18.82 | 18.02 | 18.15 | 6,924,809 | -0.89(-4.70%) |
Jun 16, 2009 | 20.04 | 20.38 | 18.88 | 19.04 | 2,435,227 | -0.71(-3.60%) |
Jun 15, 2009 | 20.02 | 20.13 | 19.39 | 19.75 | 2,599,640 | -0.79(-3.84%) |
Jun 12, 2009 | 20.65 | 20.67 | 19.92 | 20.54 | 2,422,112 | -0.42(-2.02%) |
Jun 11, 2009 | 20.22 | 21.31 | 20.12 | 20.97 | 3,851,565 | +0.82(+4.06%) |
Jun 10, 2009 | 20.18 | 20.24 | 19.68 | 20.15 | 2,173,197 | +0.39(+2.00%) |
Jun 09, 2009 | 19.89 | 20.21 | 19.45 | 19.75 | 2,406,843 | +0.30(+1.54%) |
Jun 08, 2009 | 19.28 | 19.59 | 18.91 | 19.45 | 1,951,613 | -0.31(-1.58%) |
Jun 05, 2009 | 20.69 | 20.83 | 19.58 | 19.77 | 3,163,028 | -0.69(-3.37%) |
Jun 04, 2009 | 20.12 | 20.72 | 20.01 | 20.45 | 2,743,892 | +0.65(+3.30%) |
Jun 03, 2009 | 21.18 | 21.18 | 19.44 | 19.80 | 3,219,167 | -1.76(-8.18%) |
Jun 02, 2009 | 21.42 | 21.64 | 20.96 | 21.57 | 2,476,500 | -0.08(-0.35%) |