Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 21.77 | 21.83 | 21.51 | 21.51 | 8,616 | -0.43(-1.94%) |
Aug 28, 2009 | 22.52 | 22.52 | 21.92 | 21.93 | 23,150 | +0.08(+0.35%) |
Aug 27, 2009 | 21.68 | 21.92 | 21.53 | 21.86 | 29,788 | +0.03(+0.14%) |
Aug 26, 2009 | 21.98 | 21.98 | 21.72 | 21.83 | 20,066 | -0.08(-0.38%) |
Aug 25, 2009 | 21.93 | 22.06 | 21.78 | 21.91 | 59,814 | -0.08(-0.38%) |
Aug 24, 2009 | 21.99 | 22.14 | 21.94 | 21.99 | 112,385 | +0.02(+0.10%) |
Aug 21, 2009 | 21.82 | 22.06 | 21.78 | 21.97 | 72,398 | +0.23(+1.07%) |
Aug 20, 2009 | 21.49 | 21.76 | 21.49 | 21.74 | 82,929 | +0.25(+1.15%) |
Aug 19, 2009 | 21.30 | 21.56 | 21.20 | 21.49 | 3,745 | +0.17(+0.82%) |
Aug 18, 2009 | 21.38 | 21.90 | 21.23 | 21.32 | 17,095 | +0.11(+0.51%) |
Aug 17, 2009 | 21.08 | 21.30 | 20.96 | 21.21 | 39,968 | -0.54(-2.49%) |
Aug 14, 2009 | 22.32 | 22.32 | 21.68 | 21.75 | 37,574 | -0.27(-1.24%) |
Aug 13, 2009 | 21.57 | 22.02 | 21.57 | 22.02 | 26,252 | +0.55(+2.55%) |
Aug 12, 2009 | 21.16 | 21.51 | 21.12 | 21.48 | 1,121,865 | +0.27(+1.29%) |
Aug 11, 2009 | 21.26 | 21.26 | 21.00 | 21.20 | 60,500 | -0.11(-0.53%) |
Aug 10, 2009 | 21.62 | 21.82 | 21.19 | 21.32 | 34,537 | -0.25(-1.16%) |
Aug 07, 2009 | 21.50 | 21.69 | 21.44 | 21.57 | 114,904 | +0.03(+0.13%) |
Aug 06, 2009 | 22.04 | 22.04 | 21.44 | 21.54 | 57,788 | -0.43(-1.96%) |
Aug 05, 2009 | 22.11 | 22.11 | 21.80 | 21.97 | 21,474 | -0.18(-0.82%) |
Aug 04, 2009 | 21.68 | 22.17 | 21.56 | 22.15 | 28,607 | +0.36(+1.64%) |
Aug 03, 2009 | 22.08 | 22.08 | 21.54 | 21.79 | 25,439 | +0.66(+3.13%) |
Jul 31, 2009 | 20.82 | 21.14 | 20.82 | 21.13 | 39,691 | +0.40(+1.95%) |
Jul 30, 2009 | 20.69 | 20.84 | 20.68 | 20.73 | 57,741 | +0.32(+1.57%) |
Jul 29, 2009 | 20.62 | 20.62 | 20.20 | 20.41 | 40,055 | -0.55(-2.61%) |
Jul 28, 2009 | 20.60 | 21.25 | 20.43 | 20.96 | 86,596 | -0.22(-1.04%) |
Jul 27, 2009 | 21.01 | 21.27 | 20.75 | 21.18 | 85,888 | +0.32(+1.53%) |
Jul 24, 2009 | 21.04 | 21.04 | 20.78 | 20.86 | 2,271 | -0.13(-0.62%) |
Jul 23, 2009 | 20.43 | 20.99 | 20.43 | 20.99 | 71,450 | +0.65(+3.18%) |
Jul 22, 2009 | 20.24 | 20.41 | 20.16 | 20.34 | 39,445 | +0.10(+0.49%) |
Jul 21, 2009 | 20.33 | 21.10 | 19.91 | 20.24 | 34,108 | +0.03(+0.15%) |
Jul 20, 2009 | 19.75 | 20.22 | 19.75 | 20.21 | 144,619 | +0.61(+3.10%) |
Jul 17, 2009 | 19.40 | 19.67 | 19.40 | 19.60 | 105,538 | +0.11(+0.59%) |
Jul 16, 2009 | 19.52 | 19.59 | 19.36 | 19.49 | 65,664 | -0.05(-0.23%) |
Jul 15, 2009 | 19.08 | 19.55 | 19.08 | 19.54 | 55,434 | +0.51(+2.68%) |
Jul 14, 2009 | 22.43 | 22.43 | 18.87 | 19.03 | 67,638 | +0.28(+1.50%) |
Jul 13, 2009 | 18.43 | 18.77 | 18.34 | 18.74 | 53,103 | +0.30(+1.65%) |
Jul 10, 2009 | 18.68 | 18.68 | 18.34 | 18.44 | 8,112 | -0.11(-0.61%) |
Jul 09, 2009 | 18.48 | 18.74 | 18.48 | 18.55 | 19,076 | +0.28(+1.54%) |
Jul 08, 2009 | 18.45 | 18.65 | 18.10 | 18.27 | 28,850 | -0.43(-2.32%) |
Jul 07, 2009 | 18.86 | 18.87 | 18.69 | 18.71 | 27,718 | -0.21(-1.13%) |
Jul 06, 2009 | 19.07 | 19.09 | 18.72 | 18.92 | 33,928 | -0.46(-2.36%) |
Jul 02, 2009 | 19.76 | 19.76 | 19.17 | 19.38 | 91,154 | -0.31(-1.58%) |
Jul 01, 2009 | 19.35 | 19.73 | 19.35 | 19.69 | 35,679 | +0.42(+2.17%) |
Jun 30, 2009 | 19.51 | 19.60 | 19.21 | 19.27 | 51,121 | -0.40(-2.01%) |
Jun 29, 2009 | 19.63 | 19.82 | 19.44 | 19.66 | 59,652 | +0.11(+0.54%) |
Jun 26, 2009 | 19.62 | 25.33 | 19.40 | 19.56 | 133,569 | -0.04(-0.19%) |
Jun 25, 2009 | 19.12 | 19.63 | 19.11 | 19.60 | 82,057 | +0.56(+2.96%) |
Jun 24, 2009 | 18.71 | 19.35 | 18.71 | 19.03 | 89,131 | +0.40(+2.16%) |
Jun 23, 2009 | 18.31 | 18.68 | 18.31 | 18.63 | 15,299 | +0.04(+0.20%) |