Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 18.95 | 19.22 | 18.77 | 19.19 | 755,165 | -0.03(-0.14%) |
Aug 28, 2009 | 19.60 | 19.73 | 18.95 | 19.22 | 1,158,077 | -0.26(-1.34%) |
Aug 27, 2009 | 19.27 | 19.50 | 18.99 | 19.48 | 945,720 | +0.10(+0.52%) |
Aug 26, 2009 | 19.37 | 19.50 | 19.15 | 19.38 | 1,214,576 | +0.02(+0.10%) |
Aug 25, 2009 | 19.51 | 19.58 | 19.22 | 19.36 | 1,324,231 | +0.07(+0.35%) |
Aug 24, 2009 | 19.97 | 20.20 | 19.24 | 19.29 | 1,245,224 | -0.63(-3.17%) |
Aug 21, 2009 | 19.59 | 19.95 | 19.46 | 19.92 | 1,513,340 | +0.64(+3.31%) |
Aug 20, 2009 | 19.06 | 19.28 | 18.87 | 19.28 | 1,391,092 | +0.23(+1.20%) |
Aug 19, 2009 | 19.81 | 19.81 | 18.81 | 19.05 | 3,365,652 | -1.18(-5.81%) |
Aug 18, 2009 | 19.60 | 20.30 | 19.54 | 20.23 | 2,025,919 | +0.55(+2.80%) |
Aug 17, 2009 | 19.61 | 19.80 | 19.34 | 19.68 | 1,283,522 | -0.47(-2.33%) |
Aug 14, 2009 | 20.49 | 20.50 | 19.97 | 20.15 | 869,246 | -0.40(-1.93%) |
Aug 13, 2009 | 20.42 | 20.74 | 20.27 | 20.55 | 883,643 | +0.19(+0.96%) |
Aug 12, 2009 | 19.56 | 20.49 | 19.56 | 20.35 | 1,224,494 | +0.65(+3.31%) |
Aug 11, 2009 | 20.04 | 20.24 | 19.66 | 19.70 | 1,171,018 | -0.50(-2.46%) |
Aug 10, 2009 | 20.50 | 20.62 | 20.05 | 20.20 | 1,123,779 | -0.38(-1.86%) |
Aug 07, 2009 | 20.21 | 20.79 | 20.01 | 20.58 | 2,177,929 | +0.75(+3.76%) |
Aug 06, 2009 | 20.07 | 20.21 | 19.60 | 19.83 | 1,881,959 | -0.16(-0.81%) |
Aug 05, 2009 | 19.85 | 20.03 | 19.56 | 19.99 | 1,727,453 | +0.21(+1.09%) |
Aug 04, 2009 | 19.54 | 19.83 | 19.18 | 19.78 | 1,554,757 | +0.47(+2.43%) |
Aug 03, 2009 | 19.38 | 19.70 | 19.13 | 19.31 | 1,657,055 | +0.09(+0.45%) |
Jul 31, 2009 | 18.97 | 19.45 | 18.95 | 19.22 | 1,423,789 | +0.11(+0.60%) |
Jul 30, 2009 | 18.08 | 19.41 | 18.06 | 19.11 | 1,971,738 | +1.22(+6.79%) |
Jul 29, 2009 | 17.76 | 18.04 | 17.73 | 17.89 | 885,821 | -0.07(-0.41%) |
Jul 28, 2009 | 18.14 | 18.45 | 17.87 | 17.97 | 1,226,237 | -0.13(-0.71%) |
Jul 27, 2009 | 18.54 | 18.73 | 18.01 | 18.09 | 1,802,039 | -0.35(-1.89%) |
Jul 24, 2009 | 18.25 | 18.44 | 17.85 | 18.44 | 1,858 | +0.05(+0.29%) |
Jul 23, 2009 | 17.39 | 18.43 | 17.24 | 18.39 | 1,635,818 | +0.97(+5.55%) |
Jul 22, 2009 | 17.13 | 17.58 | 17.10 | 17.42 | 1,132,684 | +0.17(+0.97%) |
Jul 21, 2009 | 17.36 | 17.58 | 17.07 | 17.25 | 920,327 | -0.13(-0.73%) |
Jul 20, 2009 | 17.06 | 17.44 | 16.93 | 17.38 | 828,728 | +0.41(+2.41%) |
Jul 17, 2009 | 17.04 | 17.15 | 16.78 | 16.97 | 884,467 | -0.08(-0.47%) |
Jul 16, 2009 | 16.82 | 17.14 | 16.62 | 17.05 | 1,159,995 | +0.11(+0.63%) |
Jul 15, 2009 | 16.66 | 17.03 | 16.47 | 16.95 | 1,878,661 | +0.35(+2.10%) |
Jul 14, 2009 | 16.70 | 16.75 | 16.40 | 16.60 | 1,722,173 | -0.07(-0.40%) |
Jul 13, 2009 | 16.14 | 16.74 | 16.14 | 16.66 | 1,262,098 | +0.66(+4.11%) |
Jul 10, 2009 | 15.88 | 16.25 | 15.75 | 16.00 | 990,218 | -0.09(-0.54%) |
Jul 09, 2009 | 16.06 | 16.25 | 15.88 | 16.09 | 1,155,981 | +0.40(+2.57%) |
Jul 08, 2009 | 16.29 | 16.43 | 15.46 | 15.69 | 2,188,492 | -0.46(-2.87%) |
Jul 07, 2009 | 16.72 | 16.72 | 16.15 | 16.15 | 1,324,707 | -0.50(-3.02%) |
Jul 06, 2009 | 16.95 | 17.03 | 16.43 | 16.66 | 2,763,648 | -0.47(-2.74%) |
Jul 02, 2009 | 18.11 | 18.11 | 17.13 | 17.13 | 1,009,285 | -1.14(-6.22%) |
Jul 01, 2009 | 17.99 | 19.02 | 17.74 | 18.26 | 1,403,149 | +0.30(+1.65%) |
Jun 30, 2009 | 18.14 | 18.17 | 17.74 | 17.97 | 1,043,917 | -0.12(-0.67%) |
Jun 29, 2009 | 18.32 | 18.40 | 17.84 | 18.09 | 1,055,476 | -0.15(-0.85%) |
Jun 26, 2009 | 17.76 | 18.34 | 17.72 | 18.24 | 2,847,556 | +0.38(+2.14%) |
Jun 25, 2009 | 17.59 | 17.89 | 17.59 | 17.86 | 2,198,986 | +0.50(+2.86%) |
Jun 24, 2009 | 17.22 | 17.47 | 16.99 | 17.36 | 1,374,307 | +0.25(+1.45%) |
Jun 23, 2009 | 17.15 | 17.36 | 16.80 | 17.11 | 1,539,621 | +0.19(+1.11%) |
Jun 22, 2009 | 17.87 | 17.96 | 16.86 | 16.93 | 2,194,068 | -1.28(-7.01%) |
Jun 19, 2009 | 18.46 | 18.55 | 18.12 | 18.20 | 1,540,277 | -0.19(-1.06%) |
Jun 18, 2009 | 18.08 | 18.49 | 17.91 | 18.40 | 1,412,632 | +0.40(+2.20%) |
Jun 17, 2009 | 18.56 | 18.58 | 17.95 | 18.00 | 1,688,434 | -0.37(-2.01%) |
Jun 16, 2009 | 18.54 | 18.72 | 18.21 | 18.37 | 1,648,296 | -0.17(-0.94%) |
Jun 15, 2009 | 18.83 | 18.96 | 18.31 | 18.54 | 1,605,431 | -0.42(-2.23%) |
Jun 12, 2009 | 18.85 | 19.02 | 18.55 | 18.97 | 2,337,393 | -0.40(-2.08%) |
Jun 11, 2009 | 19.77 | 19.99 | 19.34 | 19.37 | 2,278,262 | -0.33(-1.67%) |
Jun 10, 2009 | 20.15 | 20.15 | 19.32 | 19.70 | 1,969,265 | -0.27(-1.35%) |
Jun 09, 2009 | 19.74 | 20.08 | 19.61 | 19.97 | 1,525,500 | +0.26(+1.33%) |
Jun 08, 2009 | 19.54 | 19.85 | 19.36 | 19.71 | 1,252,937 | +0.15(+0.79%) |
Jun 05, 2009 | 19.93 | 19.93 | 19.39 | 19.55 | 1,775,662 | -0.14(-0.72%) |
Jun 04, 2009 | 19.60 | 19.73 | 19.11 | 19.69 | 1,953,584 | +0.21(+1.10%) |
Jun 03, 2009 | 19.40 | 19.61 | 19.22 | 19.48 | 1,308,452 | -0.04(-0.21%) |
Jun 02, 2009 | 18.97 | 19.98 | 18.94 | 19.52 | 2,478,744 | +0.56(+2.94%) |