Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 22.20 | 22.50 | 21.89 | 22.50 | 1,292,586 | +0.11(+0.50%) |
Aug 28, 2009 | 22.29 | 22.59 | 22.12 | 22.38 | 846,576 | +0.23(+1.02%) |
Aug 27, 2009 | 22.38 | 22.38 | 22.03 | 22.16 | 1,583,318 | -0.31(-1.37%) |
Aug 26, 2009 | 22.27 | 22.50 | 21.96 | 22.47 | 1,183,868 | +0.13(+0.57%) |
Aug 25, 2009 | 22.25 | 22.56 | 22.19 | 22.34 | 1,367,822 | +0.19(+0.85%) |
Aug 24, 2009 | 22.07 | 22.44 | 22.07 | 22.15 | 1,122,956 | +0.19(+0.86%) |
Aug 21, 2009 | 21.42 | 22.03 | 21.42 | 21.96 | 1,175,259 | +0.86(+4.06%) |
Aug 20, 2009 | 20.89 | 21.17 | 20.81 | 21.11 | 1,908,551 | +0.21(+1.01%) |
Aug 19, 2009 | 20.66 | 20.96 | 20.36 | 20.90 | 857,177 | +0.06(+0.29%) |
Aug 18, 2009 | 20.63 | 21.05 | 20.56 | 20.84 | 1,014,998 | +0.30(+1.46%) |
Aug 17, 2009 | 20.62 | 20.84 | 20.49 | 20.54 | 1,244,570 | -0.65(-3.05%) |
Aug 14, 2009 | 21.24 | 21.27 | 20.90 | 21.18 | 1,007,986 | -0.15(-0.70%) |
Aug 13, 2009 | 21.20 | 21.48 | 21.01 | 21.33 | 1,117,144 | +0.28(+1.32%) |
Aug 12, 2009 | 20.27 | 21.21 | 20.27 | 21.05 | 1,518,753 | +0.65(+3.20%) |
Aug 11, 2009 | 20.45 | 20.67 | 20.18 | 20.40 | 1,497,478 | -0.20(-0.95%) |
Aug 10, 2009 | 20.55 | 20.72 | 20.36 | 20.60 | 1,169,324 | +0.08(+0.37%) |
Aug 07, 2009 | 19.65 | 20.65 | 19.56 | 20.52 | 1,805,484 | +1.03(+5.28%) |
Aug 06, 2009 | 19.85 | 19.91 | 19.26 | 19.49 | 1,391,154 | -0.20(-0.99%) |
Aug 05, 2009 | 19.64 | 19.85 | 19.19 | 19.69 | 2,122,629 | +0.05(+0.27%) |
Aug 04, 2009 | 19.42 | 19.80 | 19.27 | 19.63 | 1,915,848 | +0.11(+0.58%) |
Aug 03, 2009 | 19.56 | 19.66 | 19.27 | 19.52 | 1,790,836 | +0.35(+1.84%) |
Jul 31, 2009 | 19.63 | 19.63 | 19.13 | 19.17 | 3,087,656 | -0.19(-0.97%) |
Jul 30, 2009 | 19.07 | 20.50 | 18.55 | 19.36 | 6,630,963 | +0.58(+3.08%) |
Jul 29, 2009 | 19.47 | 19.49 | 18.63 | 18.78 | 1,863,862 | -0.66(-3.40%) |
Jul 28, 2009 | 19.81 | 19.96 | 19.42 | 19.44 | 1,015,432 | -0.60(-3.00%) |
Jul 27, 2009 | 19.83 | 20.15 | 19.74 | 20.04 | 1,431,767 | +0.34(+1.72%) |
Jul 24, 2009 | 19.21 | 19.75 | 19.16 | 19.70 | 505 | +0.44(+2.26%) |
Jul 23, 2009 | 18.24 | 19.38 | 18.24 | 19.27 | 2,557,958 | +1.02(+5.60%) |
Jul 22, 2009 | 18.40 | 18.58 | 18.09 | 18.25 | 2,132,767 | -0.39(-2.10%) |
Jul 21, 2009 | 18.67 | 18.78 | 18.50 | 18.64 | 1,011,702 | +0.11(+0.61%) |
Jul 20, 2009 | 18.59 | 18.59 | 18.36 | 18.52 | 1,099,951 | +0.02(+0.08%) |
Jul 17, 2009 | 18.44 | 18.55 | 18.22 | 18.51 | 1,193,115 | +0.06(+0.33%) |
Jul 16, 2009 | 18.16 | 18.60 | 17.97 | 18.45 | 1,041,956 | +0.19(+1.03%) |
Jul 15, 2009 | 17.77 | 18.40 | 17.55 | 18.26 | 1,774,573 | +0.75(+4.29%) |
Jul 14, 2009 | 17.60 | 17.60 | 17.22 | 17.51 | 1,068,426 | -0.13(-0.72%) |
Jul 13, 2009 | 17.31 | 17.64 | 17.22 | 17.64 | 1,463,509 | +0.82(+4.87%) |
Jul 10, 2009 | 16.92 | 17.06 | 16.59 | 16.82 | 1,282,974 | -0.37(-2.14%) |
Jul 09, 2009 | 16.87 | 17.34 | 16.76 | 17.19 | 1,749,446 | +0.60(+3.62%) |
Jul 08, 2009 | 16.79 | 17.12 | 16.26 | 16.59 | 1,923,682 | -0.12(-0.72%) |
Jul 07, 2009 | 17.04 | 17.37 | 16.70 | 16.71 | 1,496,823 | -0.52(-3.01%) |
Jul 06, 2009 | 17.39 | 17.43 | 17.11 | 17.22 | 1,607,077 | -0.25(-1.42%) |
Jul 02, 2009 | 17.91 | 17.96 | 17.47 | 17.47 | 1,521,319 | -0.60(-3.32%) |
Jul 01, 2009 | 18.12 | 18.34 | 18.00 | 18.07 | 1,895,025 | -0.02(-0.12%) |
Jun 30, 2009 | 18.32 | 18.42 | 17.91 | 18.09 | 1,444,854 | -0.26(-1.39%) |
Jun 29, 2009 | 18.22 | 18.49 | 17.95 | 18.35 | 897,468 | +0.27(+1.50%) |
Jun 26, 2009 | 18.22 | 18.35 | 18.07 | 18.08 | 1,378,504 | -0.18(-0.99%) |
Jun 25, 2009 | 17.73 | 18.26 | 17.73 | 18.26 | 1,505,411 | +0.41(+2.31%) |
Jun 24, 2009 | 17.66 | 17.91 | 17.43 | 17.85 | 2,144,574 | +0.32(+1.84%) |
Jun 23, 2009 | 17.64 | 17.73 | 17.34 | 17.52 | 1,349,057 | +0.17(+1.00%) |
Jun 22, 2009 | 17.74 | 18.14 | 17.34 | 17.35 | 1,725,248 | -0.91(-4.98%) |
Jun 19, 2009 | 17.74 | 18.28 | 17.70 | 18.26 | 2,304,666 | +0.70(+3.98%) |
Jun 18, 2009 | 17.49 | 17.76 | 17.42 | 17.56 | 1,774,528 | +0.04(+0.26%) |
Jun 17, 2009 | 17.88 | 17.95 | 17.49 | 17.52 | 1,485,006 | -0.37(-2.06%) |
Jun 16, 2009 | 17.97 | 18.19 | 17.88 | 17.88 | 1,316,973 | -0.05(-0.25%) |
Jun 15, 2009 | 18.34 | 18.52 | 17.91 | 17.93 | 1,650,788 | -0.56(-3.05%) |
Jun 12, 2009 | 18.88 | 18.89 | 18.19 | 18.49 | 1,258,510 | -0.49(-2.57%) |
Jun 11, 2009 | 18.93 | 19.15 | 18.73 | 18.98 | 2,246,576 | +0.14(+0.72%) |
Jun 10, 2009 | 17.99 | 18.86 | 17.99 | 18.85 | 4,123,684 | +1.01(+5.69%) |
Jun 09, 2009 | 18.44 | 18.47 | 17.70 | 17.83 | 2,289,359 | -0.47(-2.59%) |
Jun 08, 2009 | 18.28 | 18.43 | 18.18 | 18.31 | 2,390,974 | -0.41(-2.17%) |
Jun 05, 2009 | 18.38 | 18.80 | 18.38 | 18.71 | 3,473,007 | +0.34(+1.84%) |
Jun 04, 2009 | 18.14 | 18.59 | 18.03 | 18.37 | 2,535,945 | +0.30(+1.66%) |
Jun 03, 2009 | 17.81 | 18.16 | 17.61 | 18.07 | 2,633,519 | +0.15(+0.84%) |
Jun 02, 2009 | 17.78 | 18.19 | 17.76 | 17.92 | 2,199,343 | +0.09(+0.51%) |