Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 22.12 | 22.43 | 21.85 | 21.87 | 368,707 | -0.42(-1.88%) |
Aug 28, 2009 | 22.59 | 22.86 | 22.14 | 22.28 | 185,627 | -0.16(-0.71%) |
Aug 27, 2009 | 22.58 | 22.77 | 22.03 | 22.44 | 181,331 | -0.07(-0.31%) |
Aug 26, 2009 | 22.92 | 23.03 | 22.38 | 22.51 | 338,366 | -0.37(-1.61%) |
Aug 25, 2009 | 23.24 | 23.57 | 22.81 | 22.88 | 362,323 | -0.16(-0.69%) |
Aug 24, 2009 | 23.38 | 23.39 | 22.83 | 23.04 | 235,270 | -0.20(-0.86%) |
Aug 21, 2009 | 22.97 | 23.62 | 22.32 | 23.24 | 429,099 | +0.62(+2.73%) |
Aug 20, 2009 | 22.39 | 23.10 | 22.25 | 22.62 | 604,307 | +0.22(+0.98%) |
Aug 19, 2009 | 22.20 | 22.64 | 21.84 | 22.40 | 614,745 | -0.13(-0.58%) |
Aug 18, 2009 | 22.58 | 22.81 | 22.34 | 22.53 | 276,998 | +0.04(+0.18%) |
Aug 17, 2009 | 23.40 | 23.40 | 22.38 | 22.49 | 798,385 | -1.04(-4.41%) |
Aug 14, 2009 | 23.88 | 23.88 | 23.45 | 23.53 | 541,508 | -0.47(-1.95%) |
Aug 13, 2009 | 24.00 | 24.47 | 23.71 | 24.00 | 315,967 | +0.08(+0.33%) |
Aug 12, 2009 | 22.28 | 24.20 | 22.27 | 23.92 | 600,428 | +1.70(+7.68%) |
Aug 11, 2009 | 22.19 | 22.42 | 22.09 | 22.21 | 235,256 | -0.18(-0.80%) |
Aug 10, 2009 | 22.62 | 22.83 | 22.09 | 22.39 | 240,322 | -0.51(-2.22%) |
Aug 07, 2009 | 21.62 | 23.21 | 21.21 | 22.90 | 482,182 | +1.72(+8.14%) |
Aug 06, 2009 | 21.79 | 21.87 | 21.10 | 21.18 | 275,835 | -0.57(-2.61%) |
Aug 05, 2009 | 22.21 | 22.21 | 21.48 | 21.75 | 288,615 | -0.26(-1.18%) |
Aug 04, 2009 | 21.77 | 22.08 | 21.54 | 22.01 | 258,146 | +0.00(+0.00%) |
Aug 03, 2009 | 21.59 | 22.01 | 21.15 | 22.01 | 393,167 | +0.58(+2.70%) |
Jul 31, 2009 | 20.69 | 21.74 | 20.44 | 21.43 | 580,466 | +0.58(+2.77%) |
Jul 30, 2009 | 20.41 | 20.96 | 19.77 | 20.85 | 319,377 | +0.80(+3.98%) |
Jul 29, 2009 | 20.05 | 20.23 | 19.36 | 20.05 | 358,722 | -0.13(-0.64%) |
Jul 28, 2009 | 20.25 | 20.62 | 19.76 | 20.18 | 192,524 | -0.19(-0.93%) |
Jul 27, 2009 | 20.50 | 20.71 | 19.99 | 20.37 | 303,026 | +0.01(+0.05%) |
Jul 24, 2009 | 20.11 | 20.47 | 19.76 | 20.36 | 445,770 | -0.05(-0.24%) |
Jul 23, 2009 | 18.58 | 20.49 | 18.58 | 20.41 | 1,380,312 | +2.12(+11.61%) |
Jul 22, 2009 | 18.91 | 19.11 | 18.18 | 18.29 | 859,205 | -0.68(-3.58%) |
Jul 21, 2009 | 19.96 | 19.96 | 18.70 | 18.96 | 589,880 | -0.88(-4.42%) |
Jul 20, 2009 | 19.44 | 19.97 | 19.35 | 19.84 | 263,359 | +0.46(+2.37%) |
Jul 17, 2009 | 19.70 | 19.81 | 19.34 | 19.38 | 369,573 | -0.27(-1.37%) |
Jul 16, 2009 | 18.68 | 19.80 | 18.68 | 19.65 | 798,997 | +0.96(+5.12%) |
Jul 15, 2009 | 18.94 | 19.08 | 18.06 | 18.70 | 991,651 | -0.78(-3.99%) |
Jul 14, 2009 | 19.33 | 19.63 | 19.20 | 19.47 | 279,389 | +0.07(+0.36%) |
Jul 13, 2009 | 19.05 | 19.51 | 18.45 | 19.40 | 276,470 | +0.08(+0.41%) |
Jul 10, 2009 | 19.01 | 19.41 | 18.81 | 19.32 | 267,235 | +0.23(+1.20%) |
Jul 09, 2009 | 19.31 | 19.42 | 18.55 | 19.09 | 412,393 | -0.02(-0.10%) |
Jul 08, 2009 | 19.51 | 19.65 | 18.48 | 19.11 | 418,482 | -0.26(-1.34%) |
Jul 07, 2009 | 19.93 | 20.06 | 19.35 | 19.37 | 292,466 | -0.49(-2.46%) |
Jul 06, 2009 | 20.02 | 20.14 | 19.35 | 19.86 | 240,112 | -0.23(-1.14%) |
Jul 02, 2009 | 20.52 | 20.53 | 19.87 | 20.09 | 476,480 | -0.89(-4.23%) |
Jul 01, 2009 | 20.82 | 21.40 | 20.68 | 20.98 | 306,574 | +0.40(+1.94%) |
Jun 30, 2009 | 20.54 | 20.89 | 20.17 | 20.58 | 278,143 | +0.12(+0.58%) |
Jun 29, 2009 | 20.29 | 20.74 | 19.84 | 20.46 | 348,854 | +0.16(+0.79%) |
Jun 26, 2009 | 20.02 | 20.48 | 19.71 | 20.30 | 698,332 | +0.12(+0.59%) |
Jun 25, 2009 | 20.31 | 20.35 | 19.22 | 20.18 | 282,252 | +0.70(+3.58%) |
Jun 24, 2009 | 19.49 | 20.29 | 19.35 | 19.48 | 191,024 | +0.22(+1.14%) |
Jun 23, 2009 | 19.60 | 19.82 | 19.15 | 19.26 | 223,706 | -0.24(-1.23%) |
Jun 22, 2009 | 19.96 | 20.10 | 19.37 | 19.50 | 483,562 | -0.73(-3.60%) |
Jun 19, 2009 | 20.83 | 20.83 | 19.67 | 20.23 | 703,307 | -0.20(-0.98%) |
Jun 18, 2009 | 20.44 | 20.78 | 19.91 | 20.43 | 447,710 | -0.14(-0.68%) |
Jun 17, 2009 | 20.26 | 20.72 | 19.52 | 20.57 | 819,341 | +0.13(+0.63%) |
Jun 16, 2009 | 21.16 | 21.43 | 20.01 | 20.44 | 457,635 | -0.35(-1.68%) |
Jun 15, 2009 | 21.99 | 22.11 | 20.22 | 20.79 | 612,073 | -1.57(-7.00%) |
Jun 12, 2009 | 22.63 | 22.87 | 22.06 | 22.35 | 280,293 | -0.32(-1.41%) |
Jun 11, 2009 | 22.73 | 23.24 | 22.63 | 22.67 | 232,368 | -0.02(-0.09%) |
Jun 10, 2009 | 23.57 | 23.57 | 21.96 | 22.69 | 352,368 | -0.47(-2.02%) |
Jun 09, 2009 | 23.09 | 23.59 | 22.82 | 23.16 | 230,365 | +0.27(+1.18%) |
Jun 08, 2009 | 22.94 | 24.01 | 22.36 | 22.89 | 363,652 | -0.67(-2.84%) |
Jun 05, 2009 | 23.66 | 23.95 | 23.15 | 23.56 | 500,825 | +0.19(+0.81%) |
Jun 04, 2009 | 23.64 | 23.72 | 22.72 | 23.37 | 694,402 | +0.05(+0.21%) |
Jun 03, 2009 | 21.79 | 23.37 | 21.66 | 23.32 | 2,342,850 | +3.42(+17.18%) |
Jun 02, 2009 | 20.28 | 20.57 | 19.84 | 19.90 | 675,688 | -0.59(-2.87%) |