Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 20.23 | 20.60 | 19.95 | 20.13 | 17,390 | -0.35(-1.71%) |
Aug 28, 2009 | 20.39 | 20.71 | 19.80 | 20.48 | 33,980 | +0.09(+0.43%) |
Aug 27, 2009 | 20.35 | 21.22 | 19.77 | 20.39 | 60,929 | +0.00(+0.00%) |
Aug 26, 2009 | 19.85 | 20.39 | 19.56 | 20.39 | 13,251 | +0.52(+2.60%) |
Aug 25, 2009 | 20.06 | 20.17 | 19.69 | 19.88 | 20,699 | -0.19(-0.92%) |
Aug 24, 2009 | 20.01 | 20.34 | 19.77 | 20.06 | 7,881 | +0.04(+0.19%) |
Aug 21, 2009 | 19.50 | 20.21 | 18.90 | 20.02 | 49,601 | +0.78(+4.05%) |
Aug 20, 2009 | 18.64 | 19.24 | 18.43 | 19.24 | 12,324 | +0.52(+2.76%) |
Aug 19, 2009 | 18.08 | 18.73 | 18.08 | 18.73 | 7,339 | +0.42(+2.29%) |
Aug 18, 2009 | 18.57 | 18.65 | 18.23 | 18.31 | 10,280 | -0.11(-0.58%) |
Aug 17, 2009 | 18.38 | 18.94 | 18.38 | 18.41 | 29,686 | +0.06(+0.32%) |
Aug 14, 2009 | 19.76 | 19.76 | 18.36 | 18.36 | 14,471 | -1.43(-7.24%) |
Aug 13, 2009 | 20.01 | 20.01 | 19.45 | 19.79 | 6,387 | -0.17(-0.83%) |
Aug 12, 2009 | 19.81 | 20.15 | 19.67 | 19.95 | 16,497 | +0.49(+2.50%) |
Aug 11, 2009 | 19.76 | 19.76 | 19.46 | 19.47 | 7,540 | -0.33(-1.67%) |
Aug 10, 2009 | 19.55 | 20.28 | 19.55 | 19.80 | 18,734 | +0.06(+0.30%) |
Aug 07, 2009 | 19.90 | 20.30 | 19.50 | 19.74 | 39,015 | +0.07(+0.35%) |
Aug 06, 2009 | 20.98 | 20.98 | 19.66 | 19.67 | 25,469 | -1.28(-6.10%) |
Aug 05, 2009 | 21.50 | 21.60 | 20.89 | 20.95 | 7,135 | -0.92(-4.19%) |
Aug 04, 2009 | 21.52 | 21.91 | 21.49 | 21.87 | 7,269 | +0.11(+0.49%) |
Aug 03, 2009 | 21.68 | 22.03 | 21.43 | 21.76 | 4,720 | -0.16(-0.71%) |
Jul 31, 2009 | 21.93 | 22.03 | 21.84 | 21.91 | 9,185 | -0.18(-0.79%) |
Jul 30, 2009 | 22.33 | 22.37 | 21.73 | 22.09 | 11,883 | +0.11(+0.49%) |
Jul 29, 2009 | 21.87 | 21.98 | 21.64 | 21.98 | 7,185 | +0.00(+0.00%) |
Jul 28, 2009 | 21.91 | 22.06 | 21.68 | 21.98 | 5,490 | -0.02(-0.09%) |
Jul 27, 2009 | 22.21 | 22.21 | 21.68 | 22.00 | 8,199 | +0.02(+0.09%) |
Jul 24, 2009 | 21.72 | 21.98 | 21.31 | 21.98 | 16,865 | +0.02(+0.09%) |
Jul 23, 2009 | 22.02 | 22.02 | 21.74 | 21.96 | 17,846 | -0.22(-1.01%) |
Jul 22, 2009 | 21.48 | 22.19 | 20.99 | 22.19 | 12,787 | +0.78(+3.64%) |
Jul 21, 2009 | 21.74 | 21.74 | 20.93 | 21.41 | 16,983 | -0.47(-2.14%) |
Jul 20, 2009 | 21.72 | 21.89 | 21.45 | 21.88 | 10,171 | +0.34(+1.58%) |
Jul 17, 2009 | 21.56 | 21.72 | 20.99 | 21.53 | 13,200 | +0.02(+0.09%) |
Jul 16, 2009 | 20.71 | 21.51 | 20.40 | 21.51 | 16,535 | +0.79(+3.81%) |
Jul 15, 2009 | 20.20 | 20.88 | 19.90 | 20.72 | 16,827 | +0.72(+3.61%) |
Jul 14, 2009 | 19.81 | 20.19 | 19.70 | 20.00 | 8,295 | -0.10(-0.49%) |
Jul 13, 2009 | 19.75 | 20.15 | 19.36 | 20.10 | 19,200 | +0.37(+1.88%) |
Jul 10, 2009 | 19.42 | 19.80 | 19.16 | 19.73 | 12,095 | +0.25(+1.30%) |
Jul 09, 2009 | 20.41 | 21.29 | 19.21 | 19.48 | 33,207 | -1.17(-5.67%) |
Jul 08, 2009 | 21.30 | 21.83 | 20.37 | 20.65 | 22,972 | -0.49(-2.31%) |
Jul 07, 2009 | 21.79 | 22.28 | 21.10 | 21.13 | 16,844 | -0.37(-1.72%) |
Jul 06, 2009 | 21.62 | 22.00 | 21.37 | 21.50 | 8,972 | -0.15(-0.68%) |
Jul 02, 2009 | 22.94 | 23.15 | 21.65 | 21.65 | 55,477 | -1.50(-6.48%) |
Jul 01, 2009 | 22.41 | 23.46 | 22.15 | 23.15 | 26,617 | +0.85(+3.80%) |
Jun 30, 2009 | 23.03 | 23.30 | 21.95 | 22.30 | 19,042 | -0.63(-2.76%) |
Jun 29, 2009 | 23.88 | 23.88 | 22.94 | 22.94 | 23,274 | -1.23(-5.08%) |
Jun 26, 2009 | 21.11 | 24.85 | 20.78 | 24.17 | 275,869 | +2.98(+14.08%) |
Jun 25, 2009 | 20.79 | 21.20 | 20.43 | 21.18 | 11,588 | +0.52(+2.50%) |
Jun 24, 2009 | 20.89 | 21.20 | 20.56 | 20.67 | 10,975 | +0.02(+0.09%) |
Jun 23, 2009 | 21.19 | 21.57 | 20.65 | 20.65 | 5,611 | -0.32(-1.53%) |
Jun 22, 2009 | 21.61 | 22.17 | 20.97 | 20.97 | 13,765 | -0.73(-3.37%) |
Jun 19, 2009 | 22.71 | 22.71 | 21.61 | 21.70 | 31,847 | -0.61(-2.75%) |
Jun 18, 2009 | 22.21 | 22.37 | 22.07 | 22.31 | 1,444 | +0.01(+0.04%) |
Jun 17, 2009 | 21.90 | 22.74 | 21.86 | 22.30 | 7,306 | +0.23(+1.06%) |
Jun 16, 2009 | 22.80 | 22.90 | 21.65 | 22.07 | 7,170 | -0.43(-1.91%) |
Jun 15, 2009 | 23.08 | 23.08 | 22.50 | 22.50 | 4,868 | -0.78(-3.35%) |
Jun 12, 2009 | 22.93 | 23.28 | 22.42 | 23.28 | 5,364 | +0.09(+0.38%) |
Jun 11, 2009 | 22.93 | 23.38 | 22.47 | 23.19 | 13,991 | +0.37(+1.62%) |
Jun 10, 2009 | 23.27 | 23.27 | 22.06 | 22.82 | 12,994 | -0.14(-0.59%) |
Jun 09, 2009 | 23.42 | 23.42 | 22.92 | 22.96 | 9,201 | -0.40(-1.71%) |
Jun 08, 2009 | 23.09 | 23.61 | 22.86 | 23.36 | 10,890 | +0.32(+1.40%) |
Jun 05, 2009 | 23.28 | 23.32 | 22.77 | 23.04 | 5,245 | -0.33(-1.42%) |
Jun 04, 2009 | 23.07 | 23.37 | 22.56 | 23.37 | 15,893 | +0.36(+1.57%) |
Jun 03, 2009 | 22.56 | 23.21 | 21.87 | 23.01 | 18,492 | +0.20(+0.85%) |
Jun 02, 2009 | 22.39 | 22.89 | 21.61 | 22.81 | 13,897 | +0.63(+2.86%) |