Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 21.37 | 21.55 | 21.14 | 21.24 | 6,356 | -0.36(-1.68%) |
Aug 28, 2009 | 21.63 | 21.63 | 21.60 | 21.60 | 1,344 | -0.06(-0.27%) |
Aug 27, 2009 | 21.45 | 21.66 | 21.14 | 21.66 | 9,249 | +0.09(+0.44%) |
Aug 26, 2009 | 21.47 | 21.57 | 21.38 | 21.57 | 3,227 | +0.12(+0.54%) |
Aug 25, 2009 | 21.57 | 21.69 | 21.45 | 21.45 | 19,737 | +0.18(+0.83%) |
Aug 24, 2009 | 21.32 | 23.13 | 21.13 | 21.27 | 41,111 | +0.37(+1.75%) |
Aug 21, 2009 | 20.86 | 21.11 | 20.86 | 20.91 | 4,581 | +0.12(+0.56%) |
Aug 20, 2009 | 20.63 | 20.79 | 20.56 | 20.79 | 5,028 | +0.37(+1.80%) |
Aug 19, 2009 | 20.47 | 20.60 | 20.05 | 20.42 | 1,286 | +0.09(+0.44%) |
Aug 18, 2009 | 20.41 | 20.41 | 20.26 | 20.33 | 10,342 | +0.33(+1.66%) |
Aug 17, 2009 | 20.57 | 20.57 | 19.97 | 20.00 | 2,531 | -0.70(-3.38%) |
Aug 14, 2009 | 21.23 | 21.23 | 20.63 | 20.70 | 1,283 | -0.09(-0.44%) |
Aug 13, 2009 | 20.75 | 20.80 | 20.74 | 20.79 | 2,103 | +0.33(+1.63%) |
Aug 12, 2009 | 20.37 | 20.46 | 20.32 | 20.46 | 6,161 | +0.34(+1.69%) |
Aug 11, 2009 | 20.22 | 20.31 | 20.11 | 20.11 | 1,255 | -0.07(-0.37%) |
Aug 10, 2009 | 20.34 | 20.34 | 20.19 | 20.19 | 489 | -0.08(-0.38%) |
Aug 07, 2009 | 20.45 | 20.45 | 20.27 | 20.27 | 3,961 | -0.21(-1.02%) |
Aug 06, 2009 | 20.29 | 22.50 | 20.29 | 20.48 | 16,091 | -0.12(-0.57%) |
Aug 05, 2009 | 20.50 | 21.08 | 20.35 | 20.59 | 3,049 | +0.11(+0.52%) |
Aug 04, 2009 | 20.48 | 20.54 | 20.33 | 20.49 | 4,006 | -0.02(-0.08%) |
Aug 03, 2009 | 20.38 | 20.68 | 20.32 | 20.50 | 12,549 | +0.59(+2.94%) |
Jul 31, 2009 | 19.98 | 19.98 | 19.62 | 19.92 | 9,402 | +0.43(+2.23%) |
Jul 30, 2009 | 19.66 | 19.76 | 19.48 | 19.48 | 12,904 | +0.31(+1.61%) |
Jul 29, 2009 | 19.36 | 19.36 | 19.12 | 19.17 | 6,756 | -0.01(-0.04%) |
Jul 28, 2009 | 19.18 | 19.18 | 19.18 | 19.18 | 146 | -0.40(-2.02%) |
Jul 27, 2009 | 18.87 | 19.68 | 18.87 | 19.58 | 6,518 | +0.04(+0.21%) |
Jul 24, 2009 | 19.49 | 19.54 | 19.48 | 19.54 | 1,749 | +0.03(+0.16%) |
Jul 23, 2009 | 19.45 | 19.50 | 19.40 | 19.50 | 923 | +0.43(+2.23%) |
Jul 22, 2009 | 19.16 | 19.16 | 19.08 | 19.08 | 3,747 | -0.06(-0.32%) |
Jul 21, 2009 | 19.23 | 19.23 | 19.02 | 19.14 | 11,063 | +0.14(+0.74%) |
Jul 20, 2009 | 18.66 | 19.01 | 18.66 | 19.00 | 5,221 | +0.49(+2.63%) |
Jul 16, 2009 | 18.35 | 18.51 | 18.51 | 18.51 | 2,053 | -0.11(-0.59%) |
Jul 15, 2009 | 18.19 | 18.62 | 18.18 | 18.62 | 11,811 | +0.79(+4.44%) |
Jul 14, 2009 | 17.89 | 18.01 | 17.75 | 17.83 | 4,631 | +0.37(+2.10%) |
Jul 13, 2009 | 17.54 | 17.54 | 17.46 | 17.46 | 337 | -0.27(-1.50%) |
Jul 10, 2009 | 17.73 | 17.73 | 17.73 | 17.73 | 146 | -0.13(-0.73%) |
Jul 09, 2009 | 17.83 | 17.88 | 17.65 | 17.86 | 2,912 | -0.08(-0.45%) |
Jul 08, 2009 | 17.78 | 17.94 | 17.06 | 17.94 | 19,137 | +0.61(+3.54%) |
Jul 07, 2009 | 17.95 | 17.98 | 17.33 | 17.33 | 16,543 | -0.88(-4.83%) |
Jul 06, 2009 | 18.07 | 18.21 | 18.01 | 18.21 | 2,456 | -0.15(-0.82%) |
Jul 02, 2009 | 18.14 | 18.36 | 18.14 | 18.36 | 3,563 | -0.34(-1.83%) |
Jul 01, 2009 | 18.70 | 18.70 | 18.70 | 18.70 | 275 | +0.13(+0.71%) |
Jun 30, 2009 | 18.46 | 18.57 | 18.46 | 18.57 | 5,592 | +0.14(+0.74%) |
Jun 29, 2009 | 18.29 | 18.58 | 18.29 | 18.43 | 4,786 | -0.05(-0.26%) |
Jun 26, 2009 | 18.40 | 18.48 | 18.34 | 18.48 | 8,513 | +0.51(+2.84%) |
Jun 25, 2009 | 17.94 | 18.01 | 17.94 | 17.97 | 1,211 | +0.15(+0.85%) |
Jun 24, 2009 | 17.87 | 17.87 | 17.82 | 17.82 | 476 | +0.07(+0.41%) |
Jun 23, 2009 | 16.97 | 17.78 | 16.97 | 17.74 | 549 | +0.30(+1.70%) |
Jun 22, 2009 | 17.50 | 17.61 | 17.45 | 17.45 | 1,001 | -0.68(-3.75%) |
Jun 19, 2009 | 18.26 | 18.34 | 17.10 | 18.13 | 59,434 | -0.13(-0.72%) |
Jun 18, 2009 | 18.23 | 18.34 | 18.08 | 18.26 | 42,893 | -0.15(-0.80%) |
Jun 17, 2009 | 18.53 | 18.53 | 18.08 | 18.41 | 48,642 | +0.08(+0.46%) |
Jun 16, 2009 | 18.46 | 18.54 | 17.11 | 18.32 | 20,609 | -0.20(-1.06%) |
Jun 15, 2009 | 18.94 | 18.94 | 18.38 | 18.52 | 21,384 | -0.42(-2.20%) |
Jun 12, 2009 | 18.93 | 18.94 | 18.93 | 18.94 | 1,715 | -0.27(-1.38%) |
Jun 11, 2009 | 18.98 | 19.31 | 18.98 | 19.20 | 35,173 | +0.39(+2.08%) |
Jun 10, 2009 | 18.80 | 18.82 | 18.72 | 18.81 | 29,859 | -0.15(-0.77%) |
Jun 09, 2009 | 18.67 | 18.96 | 18.67 | 18.96 | 8,179 | +0.35(+1.91%) |
Jun 08, 2009 | 18.55 | 18.65 | 18.41 | 18.60 | 6,359 | -0.08(-0.42%) |
Jun 05, 2009 | 19.28 | 19.28 | 18.60 | 18.68 | 20,341 | -0.24(-1.26%) |
Jun 04, 2009 | 18.99 | 19.04 | 18.86 | 18.92 | 41,388 | -0.12(-0.62%) |
Jun 03, 2009 | 18.98 | 19.26 | 18.98 | 19.04 | 3,242 | -0.27(-1.38%) |
Jun 02, 2009 | 19.43 | 19.45 | 19.26 | 19.30 | 2,685 | +0.32(+1.66%) |