Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 20.01 | 20.07 | 19.87 | 20.00 | 2,030,744 | -0.07(-0.35%) |
Aug 28, 2009 | 20.20 | 20.45 | 19.91 | 20.07 | 1,611,839 | -0.10(-0.47%) |
Aug 27, 2009 | 19.90 | 20.20 | 19.66 | 20.17 | 1,869,090 | +0.21(+1.04%) |
Aug 26, 2009 | 19.79 | 20.03 | 19.56 | 19.96 | 1,121,600 | +0.08(+0.39%) |
Aug 25, 2009 | 20.01 | 20.19 | 19.78 | 19.88 | 1,195,419 | -0.06(-0.30%) |
Aug 24, 2009 | 20.10 | 20.20 | 19.83 | 19.94 | 1,614,699 | -0.09(-0.43%) |
Aug 21, 2009 | 19.29 | 20.09 | 19.29 | 20.03 | 1,964,166 | +0.49(+2.49%) |
Aug 20, 2009 | 19.30 | 19.69 | 19.12 | 19.54 | 1,966,207 | +0.20(+1.03%) |
Aug 19, 2009 | 19.06 | 19.39 | 18.92 | 19.34 | 1,511,884 | +0.00(+0.00%) |
Aug 18, 2009 | 19.20 | 19.41 | 19.20 | 19.34 | 1,562,678 | +0.19(+1.00%) |
Aug 17, 2009 | 19.33 | 19.46 | 19.12 | 19.15 | 1,779,773 | -0.50(-2.52%) |
Aug 14, 2009 | 20.12 | 20.23 | 19.51 | 19.65 | 1,292,527 | -0.58(-2.88%) |
Aug 13, 2009 | 19.70 | 20.35 | 19.68 | 20.23 | 3,205,384 | +0.37(+1.88%) |
Aug 12, 2009 | 18.86 | 20.02 | 18.86 | 19.86 | 3,464,555 | +0.97(+5.15%) |
Aug 11, 2009 | 18.68 | 18.96 | 18.61 | 18.88 | 1,935,524 | +0.15(+0.79%) |
Aug 10, 2009 | 18.94 | 19.05 | 18.62 | 18.73 | 1,876,113 | -0.09(-0.46%) |
Aug 07, 2009 | 19.04 | 19.23 | 18.57 | 18.82 | 2,920,376 | +0.10(+0.51%) |
Aug 06, 2009 | 18.53 | 18.80 | 18.46 | 18.73 | 2,904,489 | +0.23(+1.22%) |
Aug 05, 2009 | 18.75 | 18.87 | 18.33 | 18.50 | 2,276,120 | -0.30(-1.62%) |
Aug 04, 2009 | 18.76 | 19.00 | 18.60 | 18.80 | 2,363,230 | +0.15(+0.79%) |
Aug 03, 2009 | 18.74 | 18.93 | 18.52 | 18.66 | 3,189,983 | -0.02(-0.09%) |
Jul 31, 2009 | 18.98 | 19.03 | 18.66 | 18.67 | 2,146,253 | -0.28(-1.47%) |
Jul 30, 2009 | 18.90 | 19.26 | 18.83 | 18.95 | 2,872,186 | +0.23(+1.25%) |
Jul 29, 2009 | 18.41 | 18.81 | 18.34 | 18.72 | 3,910,615 | +0.24(+1.32%) |
Jul 28, 2009 | 18.66 | 18.74 | 18.27 | 18.47 | 3,992,923 | -0.20(-1.07%) |
Jul 27, 2009 | 19.10 | 19.24 | 18.53 | 18.67 | 3,322,440 | -0.47(-2.45%) |
Jul 24, 2009 | 18.33 | 19.14 | 18.30 | 19.14 | 4,451,889 | +0.71(+3.87%) |
Jul 23, 2009 | 19.47 | 19.47 | 18.30 | 18.43 | 7,824,412 | -2.04(-9.97%) |
Jul 22, 2009 | 20.06 | 20.54 | 19.86 | 20.47 | 2,448,790 | +0.48(+2.39%) |
Jul 21, 2009 | 20.21 | 20.22 | 19.66 | 19.99 | 2,234,565 | -0.05(-0.26%) |
Jul 20, 2009 | 20.12 | 20.23 | 19.79 | 20.05 | 1,828,090 | -0.09(-0.43%) |
Jul 17, 2009 | 20.02 | 20.64 | 19.83 | 20.13 | 2,172,834 | +0.24(+1.22%) |
Jul 16, 2009 | 19.73 | 19.92 | 19.46 | 19.89 | 1,756,488 | +0.16(+0.79%) |
Jul 15, 2009 | 19.05 | 19.75 | 19.05 | 19.73 | 2,178,727 | +0.76(+4.03%) |
Jul 14, 2009 | 18.93 | 19.20 | 18.89 | 18.97 | 2,261,302 | -0.02(-0.09%) |
Jul 13, 2009 | 18.12 | 18.99 | 17.88 | 18.99 | 3,348,423 | +0.88(+4.85%) |
Jul 10, 2009 | 18.29 | 18.31 | 17.87 | 18.11 | 1,701,915 | -0.33(-1.79%) |
Jul 09, 2009 | 18.27 | 18.54 | 17.98 | 18.44 | 2,276,016 | +0.44(+2.46%) |
Jul 08, 2009 | 18.31 | 18.33 | 17.69 | 18.00 | 3,457,935 | -0.27(-1.47%) |
Jul 07, 2009 | 18.87 | 18.87 | 18.26 | 18.27 | 1,765,261 | -0.59(-3.13%) |
Jul 06, 2009 | 18.80 | 18.86 | 18.48 | 18.86 | 1,972,353 | +0.03(+0.14%) |
Jul 02, 2009 | 19.39 | 19.39 | 18.66 | 18.83 | 1,810,952 | -0.76(-3.86%) |
Jul 01, 2009 | 19.77 | 19.86 | 19.56 | 19.59 | 1,397,319 | -0.02(-0.09%) |
Jun 30, 2009 | 19.25 | 19.88 | 19.25 | 19.60 | 2,044,765 | -0.15(-0.75%) |
Jun 29, 2009 | 19.59 | 19.84 | 19.52 | 19.75 | 1,848,697 | -0.05(-0.26%) |
Jun 26, 2009 | 19.65 | 19.84 | 19.39 | 19.80 | 2,129,602 | -0.03(-0.13%) |
Jun 25, 2009 | 19.45 | 19.83 | 19.12 | 19.83 | 2,545,576 | +0.50(+2.61%) |
Jun 24, 2009 | 19.35 | 19.43 | 19.09 | 19.33 | 4,961,834 | +0.19(+1.00%) |
Jun 23, 2009 | 19.55 | 19.61 | 19.02 | 19.13 | 4,052,597 | -0.23(-1.21%) |
Jun 22, 2009 | 19.57 | 19.69 | 19.33 | 19.37 | 2,259,420 | -0.56(-2.79%) |
Jun 19, 2009 | 20.03 | 20.17 | 19.55 | 19.92 | 4,757,713 | +0.09(+0.44%) |
Jun 18, 2009 | 19.84 | 20.02 | 19.56 | 19.84 | 2,840,167 | -0.05(-0.26%) |
Jun 17, 2009 | 20.27 | 20.27 | 19.79 | 19.89 | 4,463,630 | +0.00(+0.00%) |
Jun 16, 2009 | 20.76 | 20.81 | 19.79 | 19.89 | 6,235,659 | -1.23(-5.80%) |
Jun 15, 2009 | 21.23 | 21.24 | 20.85 | 21.12 | 2,975,051 | -0.30(-1.38%) |
Jun 12, 2009 | 20.83 | 21.43 | 20.55 | 21.41 | 2,549,160 | +0.28(+1.32%) |
Jun 11, 2009 | 20.94 | 21.49 | 20.94 | 21.13 | 1,529,993 | +0.09(+0.41%) |
Jun 10, 2009 | 21.39 | 21.65 | 20.73 | 21.05 | 2,107,334 | -0.17(-0.82%) |
Jun 09, 2009 | 20.98 | 21.44 | 20.77 | 21.22 | 2,517,000 | +0.36(+1.71%) |
Jun 08, 2009 | 20.85 | 21.54 | 20.65 | 20.86 | 2,708,065 | -0.43(-2.00%) |
Jun 05, 2009 | 21.82 | 21.86 | 20.85 | 21.29 | 4,806,162 | +1.20(+5.97%) |
Jun 04, 2009 | 19.65 | 20.11 | 19.65 | 20.09 | 3,226,625 | +0.53(+2.71%) |
Jun 03, 2009 | 19.35 | 19.90 | 19.21 | 19.56 | 2,280,118 | -0.05(-0.27%) |
Jun 02, 2009 | 19.35 | 19.86 | 19.27 | 19.61 | 2,346,184 | -0.25(-1.27%) |