Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 17.42 | 17.53 | 17.06 | 17.12 | 742,350 | -0.34(-1.92%) |
Aug 28, 2009 | 17.85 | 17.94 | 17.40 | 17.46 | 697,453 | -0.28(-1.56%) |
Aug 27, 2009 | 17.84 | 17.89 | 17.64 | 17.74 | 614,342 | -0.13(-0.70%) |
Aug 26, 2009 | 17.84 | 18.08 | 17.69 | 17.86 | 587,713 | -0.08(-0.47%) |
Aug 25, 2009 | 17.83 | 18.07 | 17.60 | 17.95 | 555,019 | +0.16(+0.90%) |
Aug 24, 2009 | 18.42 | 18.45 | 17.74 | 17.79 | 367,966 | -0.53(-2.89%) |
Aug 21, 2009 | 18.21 | 18.47 | 17.85 | 18.32 | 753,296 | +0.37(+2.06%) |
Aug 20, 2009 | 17.84 | 17.98 | 17.36 | 17.95 | 1,237,040 | +1.13(+6.69%) |
Aug 19, 2009 | 16.72 | 16.97 | 16.70 | 16.82 | 737,419 | -0.01(-0.05%) |
Aug 18, 2009 | 16.95 | 17.02 | 16.75 | 16.83 | 808,798 | -0.11(-0.64%) |
Aug 17, 2009 | 17.16 | 17.18 | 16.75 | 16.94 | 563,131 | -0.43(-2.47%) |
Aug 14, 2009 | 17.81 | 17.85 | 17.24 | 17.37 | 542,199 | -0.42(-2.36%) |
Aug 13, 2009 | 17.82 | 17.93 | 17.46 | 17.79 | 706,344 | +0.05(+0.28%) |
Aug 12, 2009 | 17.64 | 18.03 | 17.64 | 17.74 | 520,687 | +0.08(+0.43%) |
Aug 11, 2009 | 18.05 | 18.12 | 17.60 | 17.66 | 602,861 | -0.37(-2.05%) |
Aug 10, 2009 | 18.21 | 18.43 | 17.94 | 18.03 | 1,084,281 | -0.30(-1.65%) |
Aug 07, 2009 | 18.63 | 18.88 | 18.27 | 18.33 | 909,987 | -0.18(-0.95%) |
Aug 06, 2009 | 18.93 | 19.31 | 18.47 | 18.51 | 1,125,235 | -0.34(-1.83%) |
Aug 05, 2009 | 17.80 | 19.35 | 17.80 | 18.85 | 2,550,915 | +1.08(+6.10%) |
Aug 04, 2009 | 17.55 | 18.05 | 17.30 | 17.77 | 1,501,684 | +0.12(+0.67%) |
Aug 03, 2009 | 17.93 | 18.00 | 17.01 | 17.65 | 1,973,333 | -0.07(-0.38%) |
Jul 31, 2009 | 18.06 | 18.20 | 17.72 | 17.72 | 1,136,363 | -0.39(-2.13%) |
Jul 30, 2009 | 18.45 | 18.55 | 18.00 | 18.11 | 1,642,873 | -0.06(-0.32%) |
Jul 29, 2009 | 18.41 | 18.53 | 18.06 | 18.16 | 1,274,211 | -0.30(-1.64%) |
Jul 28, 2009 | 18.85 | 18.87 | 18.29 | 18.47 | 1,766,773 | -0.63(-3.30%) |
Jul 27, 2009 | 18.71 | 19.45 | 18.52 | 19.10 | 752,770 | -0.39(-1.98%) |
Jul 24, 2009 | 19.54 | 19.94 | 19.39 | 19.48 | 729,645 | -0.27(-1.36%) |
Jul 23, 2009 | 19.52 | 19.80 | 19.30 | 19.75 | 1,569,747 | +0.06(+0.30%) |
Jul 22, 2009 | 19.60 | 20.05 | 19.47 | 19.69 | 741,794 | -0.07(-0.34%) |
Jul 21, 2009 | 19.94 | 19.98 | 19.40 | 19.76 | 576,124 | -0.14(-0.72%) |
Jul 20, 2009 | 19.52 | 20.00 | 19.36 | 19.90 | 606,729 | +0.43(+2.20%) |
Jul 17, 2009 | 19.78 | 19.82 | 19.34 | 19.47 | 691,024 | -0.22(-1.11%) |
Jul 16, 2009 | 19.34 | 19.84 | 19.34 | 19.69 | 739,013 | +0.19(+0.99%) |
Jul 15, 2009 | 19.52 | 19.56 | 18.95 | 19.50 | 668,439 | +0.25(+1.31%) |
Jul 14, 2009 | 18.92 | 19.29 | 18.60 | 19.25 | 471,822 | +0.11(+0.57%) |
Jul 13, 2009 | 18.69 | 19.17 | 18.31 | 19.14 | 668,737 | +0.52(+2.80%) |
Jul 10, 2009 | 18.50 | 19.00 | 18.31 | 18.62 | 428,091 | -0.05(-0.27%) |
Jul 09, 2009 | 18.62 | 18.74 | 18.31 | 18.67 | 515,516 | +0.13(+0.68%) |
Jul 08, 2009 | 18.61 | 18.73 | 18.20 | 18.54 | 527,553 | +0.08(+0.41%) |
Jul 07, 2009 | 18.84 | 18.84 | 18.47 | 18.47 | 485,506 | -0.30(-1.61%) |
Jul 06, 2009 | 18.74 | 18.89 | 18.47 | 18.77 | 483,151 | +0.05(+0.27%) |
Jul 02, 2009 | 19.13 | 19.33 | 18.56 | 18.72 | 657,225 | -0.68(-3.51%) |
Jul 01, 2009 | 19.09 | 19.52 | 18.92 | 19.40 | 691,069 | +0.55(+2.90%) |
Jun 30, 2009 | 18.68 | 18.99 | 18.53 | 18.85 | 653,154 | +0.15(+0.81%) |
Jun 29, 2009 | 18.89 | 19.15 | 18.40 | 18.70 | 553,846 | +0.01(+0.04%) |
Jun 26, 2009 | 18.68 | 19.00 | 18.58 | 18.69 | 1,698,123 | -0.05(-0.27%) |
Jun 25, 2009 | 18.48 | 18.90 | 18.32 | 18.74 | 985,651 | +0.27(+1.45%) |
Jun 24, 2009 | 18.79 | 18.92 | 18.37 | 18.47 | 850,165 | -0.14(-0.77%) |
Jun 23, 2009 | 19.31 | 19.31 | 18.59 | 18.62 | 553,035 | -0.48(-2.51%) |
Jun 22, 2009 | 19.57 | 19.57 | 19.00 | 19.10 | 826,381 | -0.69(-3.48%) |
Jun 19, 2009 | 20.43 | 20.51 | 19.63 | 19.78 | 777,510 | -0.26(-1.30%) |
Jun 18, 2009 | 19.53 | 20.39 | 19.32 | 20.05 | 1,029,973 | +0.58(+2.98%) |
Jun 17, 2009 | 19.52 | 19.59 | 19.16 | 19.47 | 1,270,777 | -0.03(-0.13%) |
Jun 16, 2009 | 20.20 | 20.54 | 19.42 | 19.49 | 942,890 | -0.78(-3.85%) |
Jun 15, 2009 | 20.45 | 20.57 | 19.99 | 20.27 | 535,523 | -0.41(-1.99%) |
Jun 12, 2009 | 20.62 | 20.82 | 20.27 | 20.68 | 785,289 | -0.12(-0.57%) |
Jun 11, 2009 | 21.76 | 21.76 | 20.78 | 20.80 | 973,315 | -0.83(-3.84%) |
Jun 10, 2009 | 22.44 | 22.44 | 21.25 | 21.63 | 943,895 | -0.60(-2.68%) |
Jun 09, 2009 | 22.24 | 22.78 | 22.20 | 22.23 | 360,353 | -0.08(-0.34%) |
Jun 08, 2009 | 22.27 | 23.51 | 21.94 | 22.30 | 688,000 | -0.76(-3.28%) |
Jun 05, 2009 | 23.10 | 23.47 | 22.83 | 23.06 | 617,002 | +0.12(+0.51%) |
Jun 04, 2009 | 23.45 | 23.46 | 22.61 | 22.94 | 543,579 | -0.44(-1.87%) |
Jun 03, 2009 | 23.18 | 23.43 | 22.93 | 23.38 | 549,413 | -0.08(-0.32%) |
Jun 02, 2009 | 22.78 | 23.81 | 22.51 | 23.45 | 1,332,633 | +0.26(+1.12%) |