Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 23.56 | 23.64 | 23.50 | 23.64 | 1,947 | +0.04(+0.17%) |
Aug 28, 2009 | 23.75 | 23.78 | 23.49 | 23.60 | 7,761 | -0.16(-0.67%) |
Aug 27, 2009 | 23.65 | 24.00 | 23.28 | 23.76 | 258,973 | -0.28(-1.16%) |
Aug 26, 2009 | 23.99 | 24.09 | 23.85 | 24.04 | 9,163 | +0.44(+1.86%) |
Aug 25, 2009 | 23.71 | 23.84 | 23.51 | 23.60 | 3,733 | +0.36(+1.55%) |
Aug 24, 2009 | 23.35 | 23.49 | 23.15 | 23.24 | 58,793 | -0.43(-1.82%) |
Aug 21, 2009 | 23.30 | 23.67 | 23.30 | 23.67 | 11,557 | +0.53(+2.29%) |
Aug 20, 2009 | 22.90 | 23.15 | 22.90 | 23.14 | 8,166 | +0.09(+0.39%) |
Aug 19, 2009 | 22.35 | 23.15 | 22.35 | 23.05 | 3,378 | +0.19(+0.83%) |
Aug 18, 2009 | 22.35 | 22.86 | 22.35 | 22.86 | 9,490 | +0.36(+1.60%) |
Aug 17, 2009 | 22.43 | 22.60 | 22.35 | 22.50 | 5,211 | -0.05(-0.22%) |
Aug 14, 2009 | 23.00 | 23.00 | 22.44 | 22.55 | 6,811 | -0.14(-0.62%) |
Aug 13, 2009 | 22.74 | 22.79 | 22.47 | 22.69 | 5,694 | +0.21(+0.93%) |
Aug 12, 2009 | 22.40 | 22.56 | 22.30 | 22.48 | 10,391 | -0.12(-0.53%) |
Aug 11, 2009 | 22.75 | 22.79 | 22.40 | 22.60 | 18,383 | -0.90(-3.83%) |
Aug 10, 2009 | 23.70 | 23.70 | 23.47 | 23.50 | 2,501 | -0.10(-0.42%) |
Aug 07, 2009 | 23.49 | 23.85 | 23.25 | 23.60 | 13,773 | +0.54(+2.34%) |
Aug 06, 2009 | 23.07 | 23.20 | 22.90 | 23.06 | 14,506 | -0.14(-0.60%) |
Aug 05, 2009 | 23.37 | 23.50 | 22.93 | 23.20 | 4,815 | +1.20(+5.45%) |
Aug 04, 2009 | 21.65 | 22.00 | 21.65 | 22.00 | 4,343 | +0.00(+0.00%) |
Aug 03, 2009 | 21.70 | 22.08 | 21.70 | 22.00 | 4,069 | +0.92(+4.36%) |
Jul 31, 2009 | 20.80 | 21.22 | 20.80 | 21.08 | 13,992 | +0.12(+0.57%) |
Jul 30, 2009 | 20.90 | 21.06 | 20.81 | 20.96 | 5,491 | -0.13(-0.62%) |
Jul 29, 2009 | 21.00 | 21.16 | 21.00 | 21.09 | 17,345 | +0.60(+2.93%) |
Jul 28, 2009 | 20.58 | 20.66 | 20.25 | 20.49 | 11,740 | -0.31(-1.49%) |
Jul 27, 2009 | 20.70 | 20.80 | 20.55 | 20.80 | 7,635 | +0.15(+0.73%) |
Jul 24, 2009 | 20.45 | 20.69 | 20.45 | 20.65 | 7,531 | +0.35(+1.72%) |
Jul 23, 2009 | 20.00 | 20.50 | 20.00 | 20.30 | 7,475 | +0.35(+1.75%) |
Jul 22, 2009 | 19.99 | 20.02 | 19.85 | 19.95 | 1,872 | +0.08(+0.40%) |
Jul 21, 2009 | 19.95 | 19.99 | 19.70 | 19.87 | 10,392 | +0.12(+0.61%) |
Jul 20, 2009 | 19.61 | 19.75 | 19.49 | 19.75 | 6,536 | +0.64(+3.35%) |
Jul 17, 2009 | 18.95 | 19.24 | 18.95 | 19.11 | 4,603 | -0.09(-0.47%) |
Jul 16, 2009 | 18.95 | 19.20 | 18.93 | 19.20 | 2,718 | +0.52(+2.78%) |
Jul 15, 2009 | 18.60 | 18.80 | 18.59 | 18.68 | 6,226 | +0.37(+2.02%) |
Jul 14, 2009 | 18.19 | 18.31 | 18.05 | 18.31 | 11,749 | +0.30(+1.67%) |
Jul 13, 2009 | 17.82 | 18.09 | 17.82 | 18.01 | 13,662 | +0.37(+2.10%) |
Jul 10, 2009 | 17.79 | 17.79 | 17.64 | 17.64 | 2,426 | -0.22(-1.23%) |
Jul 09, 2009 | 17.68 | 17.87 | 17.62 | 17.86 | 12,142 | +0.05(+0.28%) |
Jul 08, 2009 | 18.00 | 18.04 | 17.70 | 17.81 | 9,639 | -0.23(-1.27%) |
Jul 07, 2009 | 18.51 | 18.51 | 18.01 | 18.04 | 4,773 | -0.41(-2.22%) |
Jul 06, 2009 | 18.32 | 18.45 | 18.21 | 18.45 | 11,418 | -0.20(-1.07%) |
Jul 02, 2009 | 19.00 | 19.00 | 18.65 | 18.65 | 5,257 | -0.74(-3.82%) |
Jul 01, 2009 | 19.16 | 19.45 | 19.16 | 19.39 | 7,504 | +0.29(+1.52%) |
Jun 30, 2009 | 19.20 | 19.20 | 18.85 | 19.10 | 6,834 | -0.13(-0.68%) |
Jun 29, 2009 | 19.15 | 19.35 | 19.00 | 19.23 | 3,761 | -0.02(-0.10%) |
Jun 26, 2009 | 19.21 | 19.31 | 19.21 | 19.25 | 6,200 | +0.00(+0.00%) |
Jun 25, 2009 | 19.08 | 19.39 | 19.08 | 19.25 | 38,992 | +0.16(+0.84%) |
Jun 24, 2009 | 19.13 | 19.46 | 19.09 | 19.09 | 24,081 | +0.19(+1.01%) |
Jun 23, 2009 | 18.77 | 19.00 | 18.71 | 18.90 | 30,559 | +0.70(+3.85%) |
Jun 22, 2009 | 18.34 | 18.36 | 18.10 | 18.20 | 11,518 | -0.42(-2.26%) |
Jun 19, 2009 | 18.78 | 18.85 | 18.60 | 18.62 | 5,743 | +0.02(+0.11%) |
Jun 18, 2009 | 18.72 | 18.93 | 18.60 | 18.60 | 10,757 | -0.05(-0.27%) |
Jun 17, 2009 | 18.42 | 18.87 | 18.42 | 18.65 | 10,132 | +0.44(+2.42%) |
Jun 16, 2009 | 18.54 | 18.57 | 18.15 | 18.21 | 18,518 | -0.24(-1.30%) |
Jun 15, 2009 | 18.85 | 18.85 | 18.29 | 18.45 | 6,933 | -0.50(-2.64%) |
Jun 12, 2009 | 18.90 | 18.95 | 18.70 | 18.95 | 1,651 | -0.69(-3.51%) |
Jun 11, 2009 | 19.35 | 19.75 | 19.35 | 19.64 | 13,775 | +0.41(+2.13%) |
Jun 10, 2009 | 19.60 | 19.60 | 19.10 | 19.23 | 20,339 | +0.95(+5.20%) |
Jun 09, 2009 | 18.12 | 18.31 | 18.03 | 18.28 | 9,257 | +0.24(+1.33%) |
Jun 08, 2009 | 17.79 | 18.14 | 17.70 | 18.04 | 9,632 | -0.13(-0.72%) |
Jun 05, 2009 | 18.31 | 18.31 | 18.01 | 18.17 | 7,817 | -0.21(-1.14%) |
Jun 04, 2009 | 18.36 | 18.55 | 18.25 | 18.38 | 9,262 | -0.19(-1.02%) |
Jun 03, 2009 | 18.65 | 18.77 | 18.35 | 18.57 | 7,146 | -0.64(-3.33%) |
Jun 02, 2009 | 19.08 | 19.26 | 18.97 | 19.21 | 19,082 | +0.51(+2.73%) |