Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 21.91 | 21.96 | 21.64 | 21.73 | 540,757 | -0.41(-1.85%) |
Aug 28, 2009 | 22.45 | 22.53 | 21.97 | 22.14 | 657,807 | -0.10(-0.45%) |
Aug 27, 2009 | 22.19 | 22.32 | 21.78 | 22.24 | 381,622 | +0.01(+0.05%) |
Aug 26, 2009 | 22.17 | 22.36 | 22.07 | 22.23 | 409,215 | +0.04(+0.20%) |
Aug 25, 2009 | 22.18 | 22.41 | 22.11 | 22.18 | 573,558 | +0.10(+0.47%) |
Aug 24, 2009 | 22.23 | 22.36 | 22.01 | 22.08 | 735,682 | -0.02(-0.11%) |
Aug 21, 2009 | 21.79 | 22.23 | 21.72 | 22.10 | 882,696 | +0.51(+2.38%) |
Aug 20, 2009 | 21.24 | 21.60 | 21.12 | 21.59 | 553,740 | +0.33(+1.53%) |
Aug 19, 2009 | 20.82 | 21.28 | 20.80 | 21.26 | 403,217 | +0.15(+0.72%) |
Aug 18, 2009 | 20.97 | 21.20 | 20.84 | 21.11 | 435,690 | +0.31(+1.48%) |
Aug 17, 2009 | 21.02 | 21.06 | 20.79 | 20.80 | 657,311 | -0.64(-2.98%) |
Aug 14, 2009 | 21.82 | 21.87 | 21.20 | 21.44 | 527,492 | -0.42(-1.93%) |
Aug 13, 2009 | 21.95 | 21.98 | 21.57 | 21.86 | 706,835 | +0.09(+0.41%) |
Aug 12, 2009 | 21.41 | 22.15 | 21.41 | 21.77 | 1,089,702 | +0.32(+1.50%) |
Aug 11, 2009 | 21.74 | 21.78 | 21.29 | 21.45 | 510,740 | -0.37(-1.68%) |
Aug 10, 2009 | 21.75 | 21.96 | 21.64 | 21.82 | 748,342 | -0.02(-0.07%) |
Aug 07, 2009 | 21.50 | 22.12 | 21.44 | 21.83 | 632,758 | +0.63(+2.96%) |
Aug 06, 2009 | 21.62 | 21.67 | 21.14 | 21.21 | 641,540 | -0.23(-1.09%) |
Aug 05, 2009 | 21.62 | 21.65 | 21.23 | 21.44 | 884,130 | -0.19(-0.87%) |
Aug 04, 2009 | 21.25 | 21.74 | 21.23 | 21.63 | 1,033,705 | +0.23(+1.09%) |
Aug 03, 2009 | 21.24 | 21.42 | 21.03 | 21.40 | 432,497 | +0.40(+1.89%) |
Jul 31, 2009 | 20.97 | 21.29 | 20.97 | 21.00 | 777,846 | -0.06(-0.27%) |
Jul 30, 2009 | 20.93 | 21.27 | 20.84 | 21.05 | 581,756 | +0.41(+1.99%) |
Jul 29, 2009 | 20.60 | 20.77 | 20.53 | 20.64 | 422,723 | -0.09(-0.45%) |
Jul 28, 2009 | 20.53 | 20.83 | 20.48 | 20.74 | 426,800 | +0.04(+0.17%) |
Jul 27, 2009 | 20.53 | 20.70 | 20.42 | 20.70 | 676,373 | +0.10(+0.49%) |
Jul 24, 2009 | 20.32 | 20.61 | 20.26 | 20.60 | 711,501 | +0.14(+0.66%) |
Jul 23, 2009 | 19.79 | 20.62 | 19.79 | 20.46 | 648,031 | +0.63(+3.18%) |
Jul 22, 2009 | 19.59 | 19.97 | 19.59 | 19.83 | 664,613 | +0.10(+0.51%) |
Jul 21, 2009 | 19.97 | 20.00 | 19.46 | 19.73 | 753,690 | -0.05(-0.24%) |
Jul 20, 2009 | 19.69 | 19.84 | 19.57 | 19.78 | 782,873 | +0.19(+0.98%) |
Jul 17, 2009 | 19.73 | 19.73 | 19.48 | 19.59 | 472,926 | -0.06(-0.33%) |
Jul 16, 2009 | 19.33 | 19.78 | 19.31 | 19.65 | 504,289 | +0.22(+1.12%) |
Jul 15, 2009 | 19.01 | 19.50 | 18.96 | 19.44 | 323,119 | +0.70(+3.75%) |
Jul 14, 2009 | 18.58 | 18.75 | 18.43 | 18.73 | 492,124 | +0.18(+0.95%) |
Jul 13, 2009 | 18.15 | 18.60 | 18.15 | 18.56 | 658,608 | +0.47(+2.60%) |
Jul 10, 2009 | 17.89 | 18.15 | 17.79 | 18.08 | 655,597 | +0.12(+0.64%) |
Jul 09, 2009 | 18.23 | 18.23 | 17.97 | 17.97 | 711,100 | -0.11(-0.62%) |
Jul 08, 2009 | 18.26 | 18.31 | 17.74 | 18.08 | 849,987 | -0.08(-0.46%) |
Jul 07, 2009 | 18.47 | 18.55 | 18.14 | 18.17 | 318,926 | -0.34(-1.82%) |
Jul 06, 2009 | 18.44 | 18.60 | 18.19 | 18.50 | 378,192 | -0.15(-0.80%) |
Jul 02, 2009 | 19.01 | 19.05 | 18.58 | 18.65 | 383,128 | -0.70(-3.59%) |
Jul 01, 2009 | 19.06 | 19.45 | 19.03 | 19.35 | 6,416,075 | +0.43(+2.27%) |
Jun 30, 2009 | 19.03 | 19.14 | 18.84 | 18.92 | 446,040 | -0.06(-0.32%) |
Jun 29, 2009 | 19.03 | 19.11 | 18.66 | 18.98 | 377,946 | +0.02(+0.08%) |
Jun 26, 2009 | 18.64 | 19.05 | 18.60 | 18.96 | 515,894 | +0.23(+1.20%) |
Jun 25, 2009 | 18.42 | 18.74 | 18.39 | 18.74 | 515,063 | +0.45(+2.48%) |
Jun 24, 2009 | 18.31 | 18.53 | 18.19 | 18.28 | 306,955 | +0.18(+0.98%) |
Jun 23, 2009 | 18.48 | 18.50 | 18.11 | 18.11 | 497,883 | -0.29(-1.59%) |
Jun 22, 2009 | 18.95 | 18.95 | 18.38 | 18.40 | 540,017 | -0.71(-3.72%) |
Jun 19, 2009 | 19.25 | 19.30 | 18.99 | 19.11 | 288,511 | +0.14(+0.72%) |
Jun 18, 2009 | 18.86 | 19.10 | 18.64 | 18.97 | 396,303 | +0.11(+0.60%) |
Jun 17, 2009 | 18.74 | 19.11 | 18.56 | 18.86 | 376,002 | +0.19(+1.01%) |
Jun 16, 2009 | 19.21 | 19.27 | 18.67 | 18.67 | 457,548 | -0.44(-2.31%) |
Jun 15, 2009 | 19.36 | 19.38 | 18.86 | 19.11 | 439,821 | -0.55(-2.78%) |
Jun 12, 2009 | 19.44 | 19.67 | 19.31 | 19.66 | 333,415 | +0.10(+0.51%) |
Jun 11, 2009 | 19.70 | 19.90 | 19.56 | 19.56 | 843,556 | -0.09(-0.45%) |
Jun 10, 2009 | 19.99 | 20.00 | 19.27 | 19.65 | 433,072 | -0.15(-0.75%) |
Jun 09, 2009 | 19.87 | 19.95 | 19.72 | 19.80 | 767,647 | +0.05(+0.24%) |
Jun 08, 2009 | 19.64 | 19.97 | 19.53 | 19.75 | 483,934 | -0.13(-0.67%) |
Jun 05, 2009 | 20.10 | 20.19 | 19.71 | 19.88 | 630,679 | -0.01(-0.04%) |
Jun 04, 2009 | 19.70 | 19.95 | 19.46 | 19.89 | 872,333 | +0.28(+1.43%) |
Jun 03, 2009 | 19.55 | 19.67 | 19.36 | 19.61 | 439,475 | -0.17(-0.86%) |
Jun 02, 2009 | 19.52 | 19.89 | 19.42 | 19.78 | 661,286 | +0.22(+1.14%) |