Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 21.76 | 21.81 | 21.49 | 21.49 | 8,623 | -0.43(-1.94%) |
Aug 28, 2009 | 22.50 | 22.50 | 21.91 | 21.92 | 23,167 | +0.08(+0.35%) |
Aug 27, 2009 | 21.66 | 21.91 | 21.51 | 21.84 | 29,810 | +0.03(+0.14%) |
Aug 26, 2009 | 21.96 | 21.96 | 21.70 | 21.81 | 20,081 | -0.08(-0.38%) |
Aug 25, 2009 | 21.92 | 22.04 | 21.76 | 21.89 | 59,858 | -0.08(-0.38%) |
Aug 24, 2009 | 21.98 | 22.13 | 21.92 | 21.98 | 112,468 | +0.02(+0.10%) |
Aug 21, 2009 | 21.80 | 22.04 | 21.76 | 21.95 | 72,451 | +0.23(+1.07%) |
Aug 20, 2009 | 21.47 | 21.74 | 21.47 | 21.72 | 82,990 | +0.25(+1.15%) |
Aug 19, 2009 | 21.28 | 21.54 | 21.19 | 21.47 | 3,747 | +0.17(+0.82%) |
Aug 18, 2009 | 21.36 | 21.89 | 21.22 | 21.30 | 17,108 | +0.11(+0.51%) |
Aug 17, 2009 | 21.06 | 21.28 | 20.94 | 21.19 | 39,998 | -0.54(-2.49%) |
Aug 14, 2009 | 22.30 | 22.30 | 21.66 | 21.73 | 37,602 | -0.27(-1.24%) |
Aug 13, 2009 | 21.56 | 22.01 | 21.56 | 22.01 | 26,272 | +0.55(+2.55%) |
Aug 12, 2009 | 21.14 | 21.50 | 21.10 | 21.46 | 1,122,694 | +0.27(+1.29%) |
Aug 11, 2009 | 21.25 | 21.25 | 20.99 | 21.19 | 60,545 | -0.11(-0.54%) |
Aug 10, 2009 | 21.60 | 21.80 | 21.18 | 21.30 | 34,562 | -0.25(-1.16%) |
Aug 07, 2009 | 21.48 | 21.67 | 21.43 | 21.55 | 114,989 | +0.03(+0.13%) |
Aug 06, 2009 | 22.02 | 22.02 | 21.42 | 21.52 | 57,831 | -0.43(-1.96%) |
Aug 05, 2009 | 22.09 | 22.09 | 21.79 | 21.95 | 21,490 | -0.18(-0.82%) |
Aug 04, 2009 | 21.66 | 22.15 | 21.54 | 22.14 | 28,628 | +0.36(+1.64%) |
Aug 03, 2009 | 22.06 | 22.06 | 21.52 | 21.78 | 25,457 | +0.66(+3.13%) |
Jul 31, 2009 | 20.81 | 21.12 | 20.81 | 21.12 | 39,720 | +0.40(+1.95%) |
Jul 30, 2009 | 20.68 | 20.83 | 20.67 | 20.71 | 57,784 | +0.32(+1.57%) |
Jul 29, 2009 | 20.60 | 20.60 | 20.18 | 20.40 | 40,085 | -0.55(-2.61%) |
Jul 28, 2009 | 20.58 | 21.23 | 20.41 | 20.94 | 86,660 | -0.22(-1.04%) |
Jul 27, 2009 | 21.00 | 21.25 | 20.74 | 21.16 | 85,951 | +0.32(+1.53%) |
Jul 24, 2009 | 21.03 | 21.03 | 20.76 | 20.84 | 2,273 | -0.13(-0.62%) |
Jul 23, 2009 | 20.42 | 20.97 | 20.42 | 20.97 | 71,503 | +0.65(+3.18%) |
Jul 22, 2009 | 20.22 | 20.40 | 20.15 | 20.33 | 39,474 | +0.10(+0.49%) |
Jul 21, 2009 | 20.31 | 21.08 | 19.89 | 20.23 | 34,133 | +0.03(+0.15%) |
Jul 20, 2009 | 19.73 | 20.20 | 19.73 | 20.20 | 144,726 | +0.61(+3.10%) |
Jul 17, 2009 | 19.38 | 19.66 | 19.38 | 19.59 | 105,616 | +0.11(+0.59%) |
Jul 16, 2009 | 19.51 | 19.57 | 19.35 | 19.48 | 65,712 | -0.05(-0.23%) |
Jul 15, 2009 | 19.06 | 19.54 | 19.06 | 19.52 | 55,475 | +0.51(+2.68%) |
Jul 14, 2009 | 22.41 | 22.41 | 18.85 | 19.01 | 67,688 | +0.28(+1.50%) |
Jul 13, 2009 | 18.42 | 18.75 | 18.33 | 18.73 | 53,142 | +0.30(+1.65%) |
Jul 10, 2009 | 18.66 | 18.66 | 18.33 | 18.43 | 8,118 | -0.11(-0.62%) |
Jul 09, 2009 | 18.46 | 18.73 | 18.46 | 18.54 | 19,090 | +0.28(+1.54%) |
Jul 08, 2009 | 18.43 | 18.63 | 18.08 | 18.26 | 28,871 | -0.43(-2.32%) |
Jul 07, 2009 | 18.85 | 18.85 | 18.68 | 18.69 | 27,738 | -0.21(-1.13%) |
Jul 06, 2009 | 19.06 | 19.08 | 18.71 | 18.91 | 33,953 | -0.46(-2.36%) |
Jul 02, 2009 | 19.74 | 19.74 | 19.16 | 19.36 | 91,221 | -0.31(-1.58%) |
Jul 01, 2009 | 19.33 | 19.72 | 19.33 | 19.67 | 35,705 | +0.42(+2.17%) |
Jun 30, 2009 | 19.50 | 19.58 | 19.19 | 19.25 | 51,159 | -0.40(-2.01%) |
Jun 29, 2009 | 19.62 | 19.80 | 19.42 | 19.65 | 59,696 | +0.11(+0.54%) |
Jun 26, 2009 | 19.60 | 25.31 | 19.38 | 19.54 | 133,668 | -0.04(-0.19%) |
Jun 25, 2009 | 19.10 | 19.61 | 19.10 | 19.58 | 82,118 | +0.56(+2.96%) |
Jun 24, 2009 | 18.70 | 19.33 | 18.69 | 19.02 | 89,197 | +0.40(+2.16%) |
Jun 23, 2009 | 18.30 | 18.67 | 18.30 | 18.62 | 15,311 | +0.04(+0.20%) |