Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 17.28 | 17.39 | 16.92 | 16.99 | 748,084 | -0.33(-1.92%) |
Aug 28, 2009 | 17.72 | 17.80 | 17.27 | 17.32 | 702,841 | -0.28(-1.56%) |
Aug 27, 2009 | 17.71 | 17.75 | 17.50 | 17.60 | 619,087 | -0.12(-0.71%) |
Aug 26, 2009 | 17.70 | 17.94 | 17.55 | 17.72 | 592,253 | -0.08(-0.47%) |
Aug 25, 2009 | 17.69 | 17.93 | 17.46 | 17.81 | 559,307 | +0.16(+0.90%) |
Aug 24, 2009 | 18.27 | 18.31 | 17.60 | 17.65 | 370,809 | -0.53(-2.89%) |
Aug 21, 2009 | 18.07 | 18.32 | 17.72 | 18.17 | 759,115 | +0.37(+2.06%) |
Aug 20, 2009 | 17.71 | 17.84 | 17.22 | 17.81 | 1,246,596 | +1.12(+6.69%) |
Aug 19, 2009 | 16.59 | 16.84 | 16.57 | 16.69 | 743,115 | -0.01(-0.05%) |
Aug 18, 2009 | 16.82 | 16.89 | 16.62 | 16.70 | 815,046 | -0.11(-0.64%) |
Aug 17, 2009 | 17.02 | 17.05 | 16.62 | 16.81 | 567,481 | -0.43(-2.47%) |
Aug 14, 2009 | 17.67 | 17.72 | 17.11 | 17.23 | 546,387 | -0.42(-2.36%) |
Aug 13, 2009 | 17.68 | 17.79 | 17.33 | 17.65 | 711,800 | +0.05(+0.28%) |
Aug 12, 2009 | 17.50 | 17.89 | 17.50 | 17.60 | 524,709 | +0.08(+0.43%) |
Aug 11, 2009 | 17.92 | 17.98 | 17.47 | 17.52 | 607,518 | -0.37(-2.05%) |
Aug 10, 2009 | 18.07 | 18.29 | 17.80 | 17.89 | 1,092,657 | -0.30(-1.65%) |
Aug 07, 2009 | 18.48 | 18.73 | 18.13 | 18.19 | 917,017 | -0.17(-0.95%) |
Aug 06, 2009 | 18.78 | 19.17 | 18.33 | 18.37 | 1,133,927 | -0.34(-1.83%) |
Aug 05, 2009 | 17.67 | 19.20 | 17.67 | 18.71 | 2,570,620 | +1.08(+6.10%) |
Aug 04, 2009 | 17.42 | 17.92 | 17.17 | 17.63 | 1,513,284 | +0.12(+0.67%) |
Aug 03, 2009 | 17.79 | 17.86 | 16.88 | 17.52 | 1,988,576 | -0.07(-0.38%) |
Jul 31, 2009 | 17.92 | 18.06 | 17.58 | 17.58 | 1,145,141 | -0.38(-2.13%) |
Jul 30, 2009 | 18.31 | 18.41 | 17.87 | 17.97 | 1,655,564 | -0.06(-0.32%) |
Jul 29, 2009 | 18.27 | 18.39 | 17.92 | 18.02 | 1,284,054 | -0.30(-1.64%) |
Jul 28, 2009 | 18.71 | 18.72 | 18.15 | 18.32 | 1,780,421 | -0.62(-3.30%) |
Jul 27, 2009 | 18.56 | 19.30 | 18.37 | 18.95 | 758,585 | -0.38(-1.98%) |
Jul 24, 2009 | 19.39 | 19.79 | 19.24 | 19.33 | 735,282 | -0.27(-1.36%) |
Jul 23, 2009 | 19.37 | 19.65 | 19.15 | 19.60 | 1,581,873 | +0.06(+0.30%) |
Jul 22, 2009 | 19.45 | 19.89 | 19.32 | 19.54 | 747,524 | -0.07(-0.34%) |
Jul 21, 2009 | 19.78 | 19.82 | 19.25 | 19.61 | 580,574 | -0.14(-0.72%) |
Jul 20, 2009 | 19.37 | 19.85 | 19.22 | 19.75 | 611,416 | +0.43(+2.20%) |
Jul 17, 2009 | 19.63 | 19.67 | 19.19 | 19.32 | 696,362 | -0.22(-1.11%) |
Jul 16, 2009 | 19.19 | 19.68 | 19.19 | 19.54 | 744,722 | +0.19(+0.99%) |
Jul 15, 2009 | 19.37 | 19.41 | 18.80 | 19.35 | 673,603 | +0.25(+1.31%) |
Jul 14, 2009 | 18.77 | 19.14 | 18.46 | 19.10 | 475,467 | +0.11(+0.57%) |
Jul 13, 2009 | 18.55 | 19.02 | 18.17 | 18.99 | 673,903 | +0.52(+2.80%) |
Jul 10, 2009 | 18.36 | 18.86 | 18.17 | 18.47 | 431,398 | -0.05(-0.27%) |
Jul 09, 2009 | 18.47 | 18.59 | 18.17 | 18.52 | 519,498 | +0.12(+0.68%) |
Jul 08, 2009 | 18.47 | 18.58 | 18.06 | 18.40 | 531,629 | +0.07(+0.41%) |
Jul 07, 2009 | 18.69 | 18.69 | 18.32 | 18.32 | 489,256 | -0.30(-1.61%) |
Jul 06, 2009 | 18.59 | 18.75 | 18.33 | 18.62 | 486,883 | +0.05(+0.27%) |
Jul 02, 2009 | 18.98 | 19.18 | 18.42 | 18.57 | 662,302 | -0.68(-3.51%) |
Jul 01, 2009 | 18.94 | 19.37 | 18.77 | 19.25 | 696,407 | +0.54(+2.90%) |
Jun 30, 2009 | 18.54 | 18.84 | 18.38 | 18.71 | 658,199 | +0.15(+0.81%) |
Jun 29, 2009 | 18.75 | 19.00 | 18.26 | 18.56 | 558,125 | +0.01(+0.04%) |
Jun 26, 2009 | 18.54 | 18.86 | 18.44 | 18.55 | 1,711,241 | -0.05(-0.27%) |
Jun 25, 2009 | 18.34 | 18.76 | 18.18 | 18.60 | 993,265 | +0.27(+1.45%) |
Jun 24, 2009 | 18.65 | 18.77 | 18.23 | 18.33 | 856,732 | -0.14(-0.77%) |
Jun 23, 2009 | 19.16 | 19.16 | 18.45 | 18.47 | 557,308 | -0.47(-2.51%) |
Jun 22, 2009 | 19.42 | 19.42 | 18.86 | 18.95 | 832,764 | -0.68(-3.48%) |
Jun 19, 2009 | 20.27 | 20.35 | 19.47 | 19.63 | 783,516 | -0.26(-1.30%) |
Jun 18, 2009 | 19.38 | 20.23 | 19.17 | 19.89 | 1,037,929 | +0.57(+2.98%) |
Jun 17, 2009 | 19.37 | 19.44 | 19.02 | 19.32 | 1,280,593 | -0.02(-0.13%) |
Jun 16, 2009 | 20.04 | 20.38 | 19.27 | 19.34 | 950,174 | -0.77(-3.85%) |
Jun 15, 2009 | 20.29 | 20.42 | 19.83 | 20.12 | 539,660 | -0.41(-1.99%) |
Jun 12, 2009 | 20.46 | 20.66 | 20.12 | 20.52 | 791,356 | -0.12(-0.57%) |
Jun 11, 2009 | 21.59 | 21.59 | 20.62 | 20.64 | 980,834 | -0.82(-3.84%) |
Jun 10, 2009 | 22.27 | 22.27 | 21.08 | 21.47 | 951,187 | -0.59(-2.68%) |
Jun 09, 2009 | 22.07 | 22.61 | 22.02 | 22.06 | 363,137 | -0.07(-0.34%) |
Jun 08, 2009 | 22.10 | 23.33 | 21.77 | 22.13 | 693,315 | -0.75(-3.28%) |
Jun 05, 2009 | 22.92 | 23.29 | 22.66 | 22.88 | 621,768 | +0.12(+0.51%) |
Jun 04, 2009 | 23.27 | 23.28 | 22.44 | 22.77 | 547,778 | -0.43(-1.87%) |
Jun 03, 2009 | 23.00 | 23.25 | 22.76 | 23.20 | 553,657 | -0.07(-0.32%) |
Jun 02, 2009 | 22.61 | 23.62 | 22.33 | 23.27 | 1,342,928 | +0.26(+1.12%) |