Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 23.41 | 23.41 | 23.01 | 23.08 | 524,580 | -0.50(-2.12%) |
Aug 28, 2009 | 23.57 | 23.79 | 23.42 | 23.58 | 437,850 | -0.05(-0.22%) |
Aug 27, 2009 | 23.46 | 23.71 | 23.33 | 23.63 | 713,529 | +0.21(+0.88%) |
Aug 26, 2009 | 23.61 | 23.61 | 23.32 | 23.43 | 381,990 | -0.15(-0.62%) |
Aug 25, 2009 | 23.47 | 23.81 | 23.47 | 23.57 | 685,974 | -0.02(-0.09%) |
Aug 24, 2009 | 23.64 | 23.77 | 23.53 | 23.60 | 461,154 | -0.03(-0.12%) |
Aug 21, 2009 | 23.50 | 23.73 | 23.37 | 23.63 | 933,208 | -0.54(-2.23%) |
Aug 20, 2009 | 24.16 | 24.23 | 23.94 | 24.16 | 503,001 | +0.01(+0.06%) |
Aug 19, 2009 | 23.79 | 24.26 | 23.69 | 24.15 | 843,344 | +0.64(+2.73%) |
Aug 18, 2009 | 23.16 | 23.62 | 23.16 | 23.51 | 665,609 | +0.36(+1.56%) |
Aug 17, 2009 | 23.39 | 23.47 | 23.00 | 23.15 | 572,272 | -0.72(-3.02%) |
Aug 14, 2009 | 23.91 | 24.01 | 23.65 | 23.87 | 664,567 | +0.18(+0.75%) |
Aug 13, 2009 | 23.87 | 23.87 | 23.46 | 23.69 | 742,293 | +0.17(+0.72%) |
Aug 12, 2009 | 23.30 | 23.69 | 23.30 | 23.52 | 824,161 | -0.02(-0.09%) |
Aug 11, 2009 | 23.55 | 23.71 | 23.49 | 23.54 | 910,297 | -0.60(-2.50%) |
Aug 10, 2009 | 24.23 | 24.23 | 23.77 | 24.15 | 899,757 | +0.19(+0.80%) |
Aug 07, 2009 | 24.07 | 24.24 | 23.89 | 23.96 | 988,060 | -0.07(-0.31%) |
Aug 06, 2009 | 24.30 | 24.30 | 23.88 | 24.03 | 1,046,894 | +0.52(+2.19%) |
Aug 05, 2009 | 23.36 | 23.59 | 23.26 | 23.51 | 947,892 | -0.19(-0.81%) |
Aug 04, 2009 | 24.05 | 24.05 | 23.50 | 23.71 | 897,092 | -0.39(-1.62%) |
Aug 03, 2009 | 23.94 | 24.23 | 23.94 | 24.10 | 939,665 | +0.43(+1.81%) |
Jul 31, 2009 | 23.79 | 23.79 | 23.37 | 23.67 | 1,324,328 | -0.11(-0.46%) |
Jul 30, 2009 | 23.35 | 23.93 | 23.29 | 23.78 | 1,471,625 | +1.16(+5.15%) |
Jul 29, 2009 | 21.87 | 22.75 | 21.65 | 22.62 | 2,046,651 | +1.47(+6.93%) |
Jul 28, 2009 | 21.13 | 21.30 | 21.05 | 21.15 | 700,762 | -0.16(-0.76%) |
Jul 27, 2009 | 21.10 | 21.31 | 21.00 | 21.31 | 607,535 | +0.43(+2.05%) |
Jul 24, 2009 | 20.77 | 20.94 | 20.66 | 20.88 | 2,816 | +0.03(+0.14%) |
Jul 23, 2009 | 20.49 | 20.97 | 20.34 | 20.86 | 993,857 | +0.45(+2.20%) |
Jul 22, 2009 | 20.17 | 20.48 | 20.15 | 20.41 | 664,978 | +0.29(+1.46%) |
Jul 21, 2009 | 19.93 | 20.26 | 19.93 | 20.11 | 750,749 | +0.22(+1.11%) |
Jul 20, 2009 | 19.65 | 19.93 | 19.64 | 19.89 | 939,496 | +0.27(+1.35%) |
Jul 17, 2009 | 19.45 | 19.64 | 19.40 | 19.62 | 481,019 | -0.07(-0.37%) |
Jul 16, 2009 | 19.68 | 19.75 | 19.53 | 19.70 | 617,492 | +0.04(+0.19%) |
Jul 15, 2009 | 19.45 | 19.66 | 19.35 | 19.66 | 609,753 | +0.29(+1.52%) |
Jul 14, 2009 | 19.46 | 19.46 | 19.09 | 19.37 | 1,366,255 | +0.09(+0.46%) |
Jul 13, 2009 | 19.04 | 19.29 | 19.04 | 19.28 | 654,079 | +0.66(+3.52%) |
Jul 10, 2009 | 18.53 | 18.70 | 18.48 | 18.62 | 441,123 | +0.04(+0.24%) |
Jul 09, 2009 | 18.56 | 18.69 | 18.42 | 18.58 | 951,193 | -0.09(-0.47%) |
Jul 08, 2009 | 18.82 | 18.82 | 18.50 | 18.67 | 1,581,147 | -0.62(-3.21%) |
Jul 07, 2009 | 19.33 | 19.57 | 19.23 | 19.29 | 922,832 | -0.54(-2.71%) |
Jul 06, 2009 | 19.65 | 19.89 | 19.65 | 19.82 | 1,255,254 | +0.45(+2.32%) |
Jul 02, 2009 | 19.60 | 19.76 | 19.34 | 19.37 | 883,459 | -0.89(-4.40%) |
Jul 01, 2009 | 20.12 | 20.45 | 20.12 | 20.27 | 437,453 | +0.10(+0.51%) |
Jun 30, 2009 | 20.09 | 20.38 | 19.97 | 20.16 | 895,456 | -0.15(-0.76%) |
Jun 29, 2009 | 20.03 | 20.35 | 20.02 | 20.32 | 434,864 | +0.05(+0.25%) |
Jun 26, 2009 | 20.41 | 20.41 | 20.19 | 20.27 | 595,819 | -0.15(-0.72%) |
Jun 25, 2009 | 20.07 | 20.49 | 20.04 | 20.41 | 879,589 | +0.60(+3.01%) |
Jun 24, 2009 | 19.99 | 20.21 | 19.72 | 19.82 | 820,456 | +0.10(+0.49%) |
Jun 23, 2009 | 19.63 | 19.85 | 19.57 | 19.72 | 656,479 | +0.35(+1.83%) |
Jun 22, 2009 | 19.78 | 19.78 | 19.35 | 19.37 | 926,461 | -0.71(-3.56%) |
Jun 19, 2009 | 20.19 | 20.19 | 19.93 | 20.08 | 657,321 | +0.02(+0.11%) |
Jun 18, 2009 | 20.04 | 20.23 | 19.93 | 20.06 | 942,503 | -0.27(-1.30%) |
Jun 17, 2009 | 20.17 | 20.43 | 19.96 | 20.32 | 738,294 | +0.16(+0.80%) |
Jun 16, 2009 | 20.50 | 20.58 | 20.16 | 20.16 | 1,199,831 | -0.46(-2.25%) |
Jun 15, 2009 | 21.03 | 21.03 | 20.44 | 20.63 | 730,108 | -0.63(-2.98%) |
Jun 12, 2009 | 21.23 | 21.28 | 21.00 | 21.26 | 891,197 | -0.34(-1.57%) |
Jun 11, 2009 | 21.55 | 21.88 | 21.42 | 21.60 | 1,132,582 | -0.12(-0.54%) |
Jun 10, 2009 | 21.84 | 21.88 | 21.47 | 21.72 | 1,702,757 | -0.06(-0.27%) |
Jun 09, 2009 | 21.67 | 21.92 | 21.55 | 21.78 | 1,518,031 | -0.09(-0.40%) |
Jun 08, 2009 | 21.61 | 22.04 | 21.54 | 21.86 | 2,184,199 | +0.06(+0.27%) |
Jun 05, 2009 | 21.66 | 22.01 | 21.59 | 21.81 | 1,612,650 | -0.05(-0.24%) |
Jun 04, 2009 | 22.03 | 22.03 | 21.71 | 21.86 | 902,569 | +0.14(+0.64%) |
Jun 03, 2009 | 21.76 | 21.85 | 21.45 | 21.72 | 996,440 | -0.13(-0.61%) |
Jun 02, 2009 | 21.84 | 21.99 | 21.62 | 21.85 | 1,289,897 | -0.08(-0.37%) |