Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 22.63 | 22.71 | 22.31 | 22.37 | 570,799 | -0.06(-0.25%) |
Aug 28, 2009 | 23.14 | 23.17 | 22.33 | 22.43 | 499,111 | -0.67(-2.90%) |
Aug 27, 2009 | 22.81 | 23.10 | 22.39 | 23.10 | 378,138 | +0.11(+0.50%) |
Aug 26, 2009 | 22.64 | 23.04 | 22.48 | 22.98 | 493,727 | +0.19(+0.83%) |
Aug 25, 2009 | 22.94 | 23.33 | 22.65 | 22.79 | 631,019 | -0.17(-0.74%) |
Aug 24, 2009 | 23.01 | 23.22 | 22.88 | 22.96 | 403,851 | +0.21(+0.91%) |
Aug 21, 2009 | 22.55 | 22.84 | 22.32 | 22.76 | 835,681 | +0.45(+2.02%) |
Aug 20, 2009 | 22.16 | 22.37 | 22.12 | 22.31 | 661,919 | +0.19(+0.87%) |
Aug 19, 2009 | 21.56 | 22.28 | 21.52 | 22.11 | 443,261 | +0.22(+1.01%) |
Aug 18, 2009 | 21.67 | 22.00 | 21.37 | 21.89 | 351,588 | +0.28(+1.27%) |
Aug 17, 2009 | 21.49 | 21.98 | 21.19 | 21.62 | 410,925 | -0.66(-2.94%) |
Aug 14, 2009 | 22.69 | 22.70 | 21.99 | 22.28 | 405,214 | -0.14(-0.63%) |
Aug 13, 2009 | 22.60 | 22.79 | 22.23 | 22.42 | 240,030 | -0.32(-1.39%) |
Aug 12, 2009 | 22.59 | 22.92 | 22.53 | 22.73 | 431,629 | -0.05(-0.20%) |
Aug 11, 2009 | 22.89 | 22.94 | 22.45 | 22.78 | 374,406 | -0.33(-1.41%) |
Aug 10, 2009 | 22.76 | 23.27 | 22.76 | 23.11 | 589,148 | +0.08(+0.36%) |
Aug 07, 2009 | 23.07 | 23.16 | 22.78 | 23.02 | 423,737 | +0.11(+0.50%) |
Aug 06, 2009 | 23.13 | 23.22 | 22.67 | 22.91 | 1,104,226 | -0.22(-0.93%) |
Aug 05, 2009 | 22.87 | 23.25 | 22.61 | 23.12 | 509,176 | +0.60(+2.67%) |
Aug 04, 2009 | 22.25 | 22.61 | 22.19 | 22.52 | 352,460 | +0.12(+0.55%) |
Aug 03, 2009 | 21.82 | 22.44 | 21.70 | 22.40 | 553,625 | +0.93(+4.34%) |
Jul 31, 2009 | 21.01 | 21.52 | 20.96 | 21.47 | 537,312 | +0.25(+1.19%) |
Jul 30, 2009 | 20.89 | 21.30 | 20.80 | 21.22 | 255,846 | +0.68(+3.33%) |
Jul 29, 2009 | 20.51 | 20.55 | 20.17 | 20.53 | 418,189 | -0.00(-0.02%) |
Jul 28, 2009 | 20.41 | 20.64 | 20.39 | 20.54 | 770,773 | -0.00(-0.02%) |
Jul 27, 2009 | 20.38 | 20.61 | 19.90 | 20.54 | 251,505 | +0.08(+0.38%) |
Jul 24, 2009 | 20.05 | 20.58 | 19.97 | 20.46 | 1,536 | +0.32(+1.59%) |
Jul 23, 2009 | 19.71 | 20.33 | 19.59 | 20.14 | 594,818 | +0.57(+2.93%) |
Jul 22, 2009 | 19.89 | 19.95 | 19.50 | 19.57 | 564,472 | -0.40(-2.00%) |
Jul 21, 2009 | 20.61 | 20.69 | 19.90 | 19.97 | 692,594 | -0.76(-3.65%) |
Jul 20, 2009 | 20.19 | 20.73 | 20.11 | 20.72 | 712,864 | +0.95(+4.78%) |
Jul 17, 2009 | 19.16 | 19.82 | 19.14 | 19.78 | 898,601 | +0.68(+3.58%) |
Jul 16, 2009 | 18.97 | 19.22 | 18.94 | 19.10 | 810,964 | -0.32(-1.65%) |
Jul 15, 2009 | 19.16 | 19.51 | 19.16 | 19.42 | 752,540 | +0.59(+3.14%) |
Jul 14, 2009 | 18.84 | 18.93 | 18.68 | 18.83 | 827,532 | +0.02(+0.10%) |
Jul 13, 2009 | 18.51 | 18.89 | 18.39 | 18.81 | 561,571 | +0.11(+0.59%) |
Jul 10, 2009 | 18.05 | 18.78 | 18.01 | 18.70 | 636,108 | +0.18(+0.99%) |
Jul 09, 2009 | 18.44 | 18.60 | 18.02 | 18.51 | 134,916 | +0.29(+1.61%) |
Jul 08, 2009 | 18.14 | 18.25 | 17.83 | 18.22 | 756,776 | +0.17(+0.91%) |
Jul 07, 2009 | 18.25 | 18.33 | 17.95 | 18.05 | 611,661 | -0.28(-1.55%) |
Jul 06, 2009 | 17.73 | 18.35 | 17.69 | 18.34 | 367,683 | +0.45(+2.51%) |
Jul 02, 2009 | 17.66 | 18.05 | 17.58 | 17.89 | 250,409 | -0.27(-1.49%) |
Jul 01, 2009 | 18.10 | 18.23 | 18.00 | 18.16 | 255,181 | +0.52(+2.94%) |
Jun 30, 2009 | 17.70 | 17.78 | 17.54 | 17.64 | 467,032 | +0.02(+0.10%) |
Jun 29, 2009 | 17.61 | 17.71 | 17.35 | 17.62 | 304,975 | +0.01(+0.05%) |
Jun 26, 2009 | 17.72 | 17.82 | 17.49 | 17.61 | 231,273 | -0.15(-0.85%) |
Jun 25, 2009 | 17.06 | 17.78 | 17.06 | 17.77 | 481,311 | +0.83(+4.87%) |
Jun 24, 2009 | 16.90 | 17.07 | 16.76 | 16.94 | 532,178 | +0.27(+1.60%) |
Jun 23, 2009 | 16.55 | 16.72 | 16.33 | 16.67 | 381,236 | +0.34(+2.08%) |
Jun 22, 2009 | 16.80 | 16.81 | 16.23 | 16.33 | 471,855 | -0.73(-4.27%) |
Jun 19, 2009 | 17.02 | 17.32 | 16.92 | 17.06 | 796,879 | +0.17(+1.00%) |
Jun 18, 2009 | 16.85 | 17.22 | 16.72 | 16.89 | 975,361 | +0.05(+0.30%) |
Jun 17, 2009 | 16.74 | 16.94 | 16.65 | 16.84 | 526,521 | -0.11(-0.65%) |
Jun 16, 2009 | 17.26 | 17.28 | 16.94 | 16.95 | 607,096 | -0.07(-0.40%) |
Jun 15, 2009 | 17.46 | 17.46 | 16.89 | 17.02 | 1,138,509 | -0.51(-2.93%) |
Jun 12, 2009 | 17.33 | 17.55 | 17.22 | 17.54 | 781,844 | +0.05(+0.26%) |
Jun 11, 2009 | 17.13 | 17.59 | 16.97 | 17.49 | 783,803 | +0.44(+2.58%) |
Jun 10, 2009 | 17.19 | 17.35 | 16.72 | 17.05 | 630,429 | -0.07(-0.40%) |
Jun 09, 2009 | 17.48 | 17.64 | 16.86 | 17.12 | 1,439,096 | +0.37(+2.19%) |
Jun 08, 2009 | 16.75 | 16.93 | 16.61 | 16.75 | 417,821 | -0.42(-2.46%) |
Jun 05, 2009 | 17.81 | 17.89 | 16.92 | 17.17 | 263,598 | -0.26(-1.50%) |
Jun 04, 2009 | 17.30 | 17.52 | 17.16 | 17.44 | 264,298 | +0.26(+1.50%) |
Jun 03, 2009 | 17.55 | 17.61 | 16.87 | 17.18 | 429,379 | -0.76(-4.22%) |
Jun 02, 2009 | 17.77 | 18.16 | 17.62 | 17.94 | 886,482 | -0.16(-0.89%) |