Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 21.21 | 21.56 | 20.98 | 21.55 | 645,973 | +0.12(+0.56%) |
Aug 28, 2009 | 21.75 | 21.75 | 21.12 | 21.42 | 545,582 | +0.03(+0.16%) |
Aug 27, 2009 | 21.41 | 21.65 | 20.99 | 21.39 | 845,494 | -0.03(-0.14%) |
Aug 26, 2009 | 21.45 | 21.78 | 21.34 | 21.42 | 482,755 | -0.18(-0.83%) |
Aug 25, 2009 | 21.46 | 21.67 | 21.39 | 21.60 | 890,544 | +0.16(+0.77%) |
Aug 24, 2009 | 20.91 | 21.44 | 20.81 | 21.43 | 790,631 | +0.26(+1.21%) |
Aug 21, 2009 | 21.58 | 21.58 | 21.06 | 21.18 | 1,330,694 | -0.29(-1.33%) |
Aug 20, 2009 | 21.18 | 21.76 | 21.02 | 21.46 | 1,252,174 | +0.39(+1.86%) |
Aug 19, 2009 | 20.66 | 21.09 | 20.66 | 21.07 | 426,242 | +0.16(+0.79%) |
Aug 18, 2009 | 20.64 | 21.01 | 20.64 | 20.91 | 517,802 | +0.44(+2.13%) |
Aug 17, 2009 | 20.52 | 20.81 | 20.25 | 20.47 | 717,102 | -0.49(-2.33%) |
Aug 14, 2009 | 20.96 | 20.97 | 20.46 | 20.96 | 679,927 | +0.10(+0.49%) |
Aug 13, 2009 | 20.73 | 20.88 | 19.92 | 20.86 | 1,446,810 | -0.06(-0.28%) |
Aug 12, 2009 | 20.79 | 21.10 | 20.35 | 20.92 | 1,290,885 | +0.10(+0.49%) |
Aug 11, 2009 | 21.10 | 21.26 | 20.81 | 20.81 | 636,520 | -0.21(-0.99%) |
Aug 10, 2009 | 21.20 | 21.50 | 20.20 | 21.02 | 925,848 | -0.11(-0.50%) |
Aug 07, 2009 | 21.69 | 21.75 | 21.09 | 21.13 | 1,662,789 | -0.46(-2.13%) |
Aug 06, 2009 | 21.68 | 21.81 | 21.40 | 21.59 | 1,008,664 | -0.14(-0.62%) |
Aug 05, 2009 | 21.60 | 21.73 | 21.43 | 21.72 | 907,320 | +0.04(+0.20%) |
Aug 04, 2009 | 19.91 | 22.09 | 19.50 | 21.68 | 4,799,748 | +2.42(+12.59%) |
Aug 03, 2009 | 18.56 | 19.60 | 18.44 | 19.26 | 1,801,765 | +0.73(+3.92%) |
Jul 31, 2009 | 18.29 | 18.64 | 18.22 | 18.53 | 1,007,220 | +0.22(+1.19%) |
Jul 30, 2009 | 18.39 | 18.46 | 18.25 | 18.31 | 501,536 | +0.06(+0.34%) |
Jul 29, 2009 | 18.06 | 18.32 | 17.95 | 18.25 | 361,938 | +0.23(+1.26%) |
Jul 28, 2009 | 18.32 | 18.52 | 18.01 | 18.02 | 702,288 | -0.32(-1.77%) |
Jul 27, 2009 | 18.38 | 18.40 | 18.10 | 18.35 | 324,030 | -0.12(-0.63%) |
Jul 24, 2009 | 18.57 | 18.66 | 18.22 | 18.46 | 1,977 | -0.13(-0.70%) |
Jul 23, 2009 | 18.55 | 18.72 | 18.37 | 18.59 | 714,114 | +0.11(+0.60%) |
Jul 22, 2009 | 18.31 | 18.54 | 18.31 | 18.48 | 646,746 | -0.08(-0.44%) |
Jul 21, 2009 | 18.24 | 18.63 | 18.05 | 18.56 | 1,021,733 | +0.31(+1.70%) |
Jul 20, 2009 | 18.18 | 18.26 | 18.10 | 18.25 | 509,962 | +0.07(+0.40%) |
Jul 17, 2009 | 18.29 | 18.33 | 17.91 | 18.18 | 780,031 | -0.22(-1.21%) |
Jul 16, 2009 | 18.01 | 18.50 | 17.84 | 18.40 | 595,264 | +0.30(+1.66%) |
Jul 15, 2009 | 18.05 | 18.18 | 17.94 | 18.10 | 716,151 | +0.15(+0.84%) |
Jul 14, 2009 | 17.93 | 17.99 | 17.78 | 17.95 | 443,066 | -0.05(-0.27%) |
Jul 13, 2009 | 17.81 | 18.06 | 17.81 | 18.00 | 714,897 | +0.19(+1.06%) |
Jul 10, 2009 | 17.71 | 17.96 | 17.01 | 17.81 | 483,576 | -0.00(-0.03%) |
Jul 09, 2009 | 17.84 | 18.03 | 17.71 | 17.82 | 595,092 | +0.00(+0.00%) |
Jul 08, 2009 | 17.72 | 18.05 | 17.54 | 17.82 | 1,408,993 | +0.30(+1.71%) |
Jul 07, 2009 | 17.78 | 17.87 | 17.43 | 17.52 | 943,532 | -0.37(-2.08%) |
Jul 06, 2009 | 17.96 | 18.04 | 17.72 | 17.89 | 1,057,148 | -0.23(-1.28%) |
Jul 02, 2009 | 17.92 | 18.19 | 17.85 | 18.12 | 1,292,715 | -0.02(-0.13%) |
Jul 01, 2009 | 17.62 | 18.21 | 17.59 | 18.15 | 1,510,926 | +0.63(+3.59%) |
Jun 30, 2009 | 17.42 | 17.61 | 17.26 | 17.52 | 838,774 | -0.02(-0.14%) |
Jun 29, 2009 | 17.19 | 17.74 | 17.19 | 17.54 | 1,002,899 | +0.42(+2.43%) |
Jun 26, 2009 | 17.88 | 17.88 | 17.13 | 17.13 | 6,326,672 | -0.82(-4.58%) |
Jun 25, 2009 | 17.89 | 18.04 | 17.80 | 17.95 | 1,065,500 | +0.05(+0.27%) |
Jun 24, 2009 | 17.65 | 18.08 | 17.62 | 17.90 | 1,321,805 | +0.30(+1.68%) |
Jun 23, 2009 | 17.52 | 17.72 | 17.30 | 17.61 | 1,093,137 | -0.00(-0.03%) |
Jun 22, 2009 | 17.70 | 17.76 | 17.42 | 17.61 | 782,548 | -0.27(-1.52%) |
Jun 19, 2009 | 17.57 | 17.91 | 17.51 | 17.88 | 1,197,438 | +0.45(+2.58%) |
Jun 18, 2009 | 17.41 | 17.54 | 16.29 | 17.43 | 1,754,631 | +0.18(+1.04%) |
Jun 17, 2009 | 16.94 | 17.33 | 16.47 | 17.25 | 1,714,315 | +0.16(+0.93%) |
Jun 16, 2009 | 17.52 | 17.64 | 16.94 | 17.09 | 1,237,256 | -0.43(-2.43%) |
Jun 15, 2009 | 18.11 | 18.21 | 17.48 | 17.52 | 1,394,250 | -0.75(-4.11%) |
Jun 12, 2009 | 18.23 | 18.31 | 18.00 | 18.27 | 976,897 | -0.14(-0.76%) |
Jun 11, 2009 | 19.12 | 19.12 | 18.39 | 18.41 | 935,496 | -0.75(-3.89%) |
Jun 10, 2009 | 19.02 | 19.20 | 18.86 | 19.15 | 731,942 | +0.27(+1.41%) |
Jun 09, 2009 | 19.23 | 19.23 | 18.63 | 18.89 | 902,154 | -0.34(-1.76%) |
Jun 08, 2009 | 19.18 | 19.36 | 19.00 | 19.23 | 878,150 | -0.19(-0.97%) |
Jun 05, 2009 | 19.21 | 19.56 | 19.05 | 19.42 | 886,334 | +0.32(+1.67%) |
Jun 04, 2009 | 18.67 | 19.30 | 18.67 | 19.10 | 863,921 | +0.23(+1.21%) |
Jun 03, 2009 | 19.29 | 19.29 | 18.57 | 18.87 | 943,627 | -0.72(-3.70%) |
Jun 02, 2009 | 19.16 | 19.66 | 19.04 | 19.59 | 1,155,294 | +0.28(+1.45%) |