Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 20.23 | 20.42 | 19.98 | 20.36 | 3,006,027 | -0.22(-1.05%) |
Aug 28, 2009 | 20.49 | 20.68 | 20.10 | 20.57 | 2,824,895 | +0.25(+1.23%) |
Aug 27, 2009 | 19.91 | 20.38 | 19.51 | 20.32 | 2,782,976 | +0.29(+1.47%) |
Aug 26, 2009 | 19.89 | 20.41 | 19.66 | 20.03 | 3,132,333 | +0.18(+0.91%) |
Aug 25, 2009 | 19.97 | 20.31 | 19.75 | 19.85 | 3,259,755 | +0.08(+0.39%) |
Aug 24, 2009 | 20.30 | 20.39 | 19.66 | 19.77 | 2,566,314 | -0.38(-1.89%) |
Aug 21, 2009 | 19.76 | 20.31 | 19.54 | 20.15 | 3,635,040 | +0.66(+3.41%) |
Aug 20, 2009 | 19.41 | 19.57 | 19.22 | 19.49 | 1,873,643 | +0.10(+0.51%) |
Aug 19, 2009 | 18.91 | 19.72 | 18.79 | 19.39 | 2,827,168 | +0.30(+1.60%) |
Aug 18, 2009 | 19.02 | 19.14 | 18.80 | 19.09 | 3,126,722 | +0.11(+0.56%) |
Aug 17, 2009 | 19.16 | 19.29 | 18.84 | 18.98 | 3,544,515 | -0.60(-3.05%) |
Aug 14, 2009 | 20.14 | 20.14 | 19.05 | 19.58 | 4,489,443 | -0.66(-3.28%) |
Aug 13, 2009 | 20.23 | 20.45 | 19.84 | 20.24 | 2,397,877 | +0.17(+0.87%) |
Aug 12, 2009 | 19.39 | 20.30 | 19.37 | 20.07 | 4,821,308 | +0.70(+3.60%) |
Aug 11, 2009 | 20.28 | 20.28 | 19.16 | 19.37 | 6,330,354 | -0.73(-3.66%) |
Aug 10, 2009 | 20.42 | 20.44 | 20.01 | 20.10 | 5,433,144 | -0.75(-3.60%) |
Aug 07, 2009 | 20.39 | 21.50 | 20.39 | 20.86 | 4,304,934 | +0.61(+3.01%) |
Aug 06, 2009 | 20.41 | 20.63 | 20.08 | 20.25 | 2,788,608 | -0.14(-0.67%) |
Aug 05, 2009 | 20.20 | 20.46 | 19.82 | 20.38 | 3,804,670 | +0.53(+2.69%) |
Aug 04, 2009 | 19.21 | 20.08 | 19.04 | 19.85 | 5,209,820 | +0.02(+0.11%) |
Aug 03, 2009 | 19.44 | 20.22 | 19.16 | 19.83 | 4,726,764 | +0.75(+3.94%) |
Jul 31, 2009 | 19.27 | 20.06 | 18.92 | 19.08 | 5,632,031 | -0.32(-1.63%) |
Jul 30, 2009 | 19.14 | 19.61 | 18.95 | 19.39 | 5,322,219 | +0.51(+2.71%) |
Jul 29, 2009 | 18.77 | 18.95 | 18.52 | 18.88 | 2,983,163 | -0.10(-0.52%) |
Jul 28, 2009 | 19.04 | 19.20 | 18.64 | 18.98 | 3,365,092 | -0.29(-1.50%) |
Jul 27, 2009 | 18.94 | 19.33 | 18.78 | 19.27 | 2,825,608 | +0.35(+1.84%) |
Jul 24, 2009 | 18.87 | 19.05 | 18.45 | 18.92 | 3,088,829 | -0.10(-0.52%) |
Jul 23, 2009 | 17.67 | 19.14 | 17.65 | 19.02 | 7,946,557 | +1.40(+7.94%) |
Jul 22, 2009 | 17.23 | 17.79 | 17.21 | 17.62 | 3,172,743 | +0.22(+1.28%) |
Jul 21, 2009 | 17.48 | 17.78 | 16.98 | 17.39 | 3,185,542 | +0.10(+0.57%) |
Jul 20, 2009 | 16.83 | 17.30 | 16.58 | 17.30 | 3,797,066 | +0.62(+3.69%) |
Jul 17, 2009 | 16.46 | 16.82 | 16.33 | 16.68 | 3,411,644 | +0.05(+0.33%) |
Jul 16, 2009 | 16.57 | 16.87 | 16.30 | 16.63 | 2,566,762 | +0.07(+0.39%) |
Jul 15, 2009 | 16.02 | 16.62 | 16.01 | 16.56 | 3,307,038 | +0.75(+4.75%) |
Jul 14, 2009 | 15.86 | 15.94 | 15.41 | 15.81 | 2,296,572 | -0.03(-0.17%) |
Jul 13, 2009 | 15.35 | 15.88 | 15.31 | 15.84 | 4,113,765 | +0.61(+4.00%) |
Jul 10, 2009 | 15.09 | 15.38 | 14.80 | 15.23 | 3,144,385 | +0.05(+0.32%) |
Jul 09, 2009 | 15.23 | 15.35 | 14.92 | 15.18 | 2,962,899 | +0.11(+0.72%) |
Jul 08, 2009 | 15.19 | 15.46 | 14.74 | 15.07 | 6,653,330 | -0.10(-0.65%) |
Jul 07, 2009 | 15.59 | 16.02 | 15.12 | 15.17 | 6,868,105 | -1.16(-7.10%) |
Jul 06, 2009 | 15.90 | 16.35 | 15.84 | 16.33 | 2,779,591 | +0.26(+1.63%) |
Jul 02, 2009 | 16.47 | 16.59 | 16.06 | 16.07 | 2,884,775 | -0.69(-4.10%) |
Jul 01, 2009 | 16.71 | 17.08 | 16.50 | 16.75 | 2,814,956 | +0.19(+1.12%) |
Jun 30, 2009 | 16.69 | 16.97 | 16.32 | 16.57 | 4,055,026 | -0.09(-0.56%) |
Jun 29, 2009 | 16.47 | 16.73 | 16.32 | 16.66 | 2,290,524 | +0.24(+1.46%) |
Jun 26, 2009 | 16.62 | 16.71 | 16.31 | 16.42 | 2,613,814 | -0.26(-1.53%) |
Jun 25, 2009 | 16.59 | 16.89 | 16.45 | 16.68 | 4,371,204 | +0.26(+1.59%) |
Jun 24, 2009 | 15.74 | 16.87 | 15.71 | 16.41 | 6,360,627 | +0.77(+4.91%) |
Jun 23, 2009 | 15.15 | 15.86 | 15.10 | 15.65 | 4,274,671 | +0.46(+3.01%) |
Jun 22, 2009 | 15.48 | 15.91 | 15.18 | 15.19 | 4,908,278 | -0.54(-3.43%) |
Jun 19, 2009 | 16.08 | 16.09 | 15.52 | 15.73 | 5,620,262 | -0.09(-0.58%) |
Jun 18, 2009 | 15.98 | 16.40 | 15.74 | 15.82 | 5,164,361 | -0.09(-0.58%) |
Jun 17, 2009 | 17.15 | 17.15 | 15.83 | 15.91 | 6,392,078 | -1.08(-6.37%) |
Jun 16, 2009 | 17.76 | 17.76 | 16.74 | 17.00 | 4,385,910 | -1.11(-6.13%) |
Jun 15, 2009 | 18.38 | 18.64 | 17.66 | 18.11 | 2,830,154 | -0.50(-2.69%) |
Jun 12, 2009 | 18.60 | 18.67 | 18.24 | 18.61 | 2,515,187 | -0.20(-1.04%) |
Jun 11, 2009 | 18.61 | 19.09 | 18.43 | 18.80 | 3,684,945 | +0.19(+0.99%) |
Jun 10, 2009 | 18.68 | 18.97 | 18.37 | 18.62 | 3,847,418 | +0.08(+0.41%) |
Jun 09, 2009 | 18.59 | 18.93 | 18.48 | 18.54 | 2,747,741 | -0.02(-0.12%) |
Jun 08, 2009 | 18.49 | 18.74 | 18.29 | 18.56 | 3,082,784 | -0.09(-0.47%) |
Jun 05, 2009 | 19.64 | 19.78 | 18.53 | 18.65 | 3,307,166 | -0.60(-3.11%) |
Jun 04, 2009 | 19.18 | 19.33 | 18.51 | 19.25 | 3,175,099 | +0.17(+0.91%) |
Jun 03, 2009 | 19.29 | 19.41 | 18.78 | 19.08 | 3,214,621 | -0.42(-2.15%) |
Jun 02, 2009 | 19.29 | 19.80 | 19.29 | 19.50 | 4,722,137 | +0.14(+0.70%) |