Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 20.50 | 20.50 | 19.14 | 19.34 | 359,919 | -1.33(-6.41%) |
Aug 28, 2009 | 21.81 | 21.96 | 20.60 | 20.67 | 208,631 | -0.83(-3.85%) |
Aug 27, 2009 | 21.83 | 22.00 | 20.75 | 21.50 | 484,543 | -0.53(-2.39%) |
Aug 26, 2009 | 21.65 | 22.31 | 21.65 | 22.02 | 173,220 | +0.11(+0.51%) |
Aug 25, 2009 | 21.62 | 22.46 | 21.54 | 21.91 | 591,420 | +0.37(+1.70%) |
Aug 24, 2009 | 21.30 | 22.03 | 21.28 | 21.54 | 523,279 | +0.50(+2.37%) |
Aug 21, 2009 | 20.24 | 21.23 | 20.17 | 21.04 | 251,149 | +0.93(+4.63%) |
Aug 20, 2009 | 19.53 | 20.19 | 19.51 | 20.11 | 341,286 | +0.63(+3.23%) |
Aug 19, 2009 | 19.29 | 20.25 | 19.17 | 19.48 | 133,248 | +0.03(+0.14%) |
Aug 18, 2009 | 19.13 | 19.48 | 18.81 | 19.46 | 168,452 | +0.57(+3.04%) |
Aug 17, 2009 | 19.48 | 19.48 | 18.67 | 18.88 | 287,080 | -0.91(-4.61%) |
Aug 14, 2009 | 20.21 | 20.36 | 19.64 | 19.79 | 487,439 | +1.00(+5.30%) |
Aug 13, 2009 | 19.56 | 20.67 | 18.33 | 18.80 | 2,314,582 | +0.89(+4.99%) |
Aug 12, 2009 | 17.43 | 18.32 | 17.31 | 17.90 | 849,807 | +0.54(+3.08%) |
Aug 11, 2009 | 17.67 | 17.95 | 17.30 | 17.37 | 551,422 | -0.47(-2.63%) |
Aug 10, 2009 | 17.21 | 17.91 | 17.21 | 17.84 | 574,728 | +0.54(+3.10%) |
Aug 07, 2009 | 17.39 | 17.58 | 17.02 | 17.30 | 201,749 | +0.11(+0.66%) |
Aug 06, 2009 | 17.64 | 17.67 | 17.12 | 17.19 | 93,002 | -0.55(-3.13%) |
Aug 05, 2009 | 17.43 | 17.89 | 17.41 | 17.74 | 234,284 | +0.37(+2.11%) |
Aug 04, 2009 | 16.78 | 17.90 | 16.72 | 17.38 | 413,365 | +0.51(+3.01%) |
Aug 03, 2009 | 16.02 | 16.92 | 15.82 | 16.87 | 289,635 | +0.89(+5.59%) |
Jul 31, 2009 | 15.65 | 16.24 | 15.39 | 15.98 | 232,929 | +0.22(+1.37%) |
Jul 30, 2009 | 15.64 | 16.09 | 15.48 | 15.76 | 187,229 | +0.16(+1.02%) |
Jul 29, 2009 | 16.17 | 16.17 | 15.41 | 15.60 | 249,226 | -0.78(-4.76%) |
Jul 28, 2009 | 16.59 | 16.66 | 16.17 | 16.38 | 160,265 | -0.42(-2.52%) |
Jul 27, 2009 | 16.70 | 16.83 | 16.50 | 16.80 | 130,359 | +0.09(+0.56%) |
Jul 24, 2009 | 16.73 | 16.90 | 16.21 | 16.71 | 167,202 | +0.03(+0.17%) |
Jul 23, 2009 | 16.45 | 16.76 | 16.31 | 16.68 | 308,269 | +0.28(+1.72%) |
Jul 22, 2009 | 16.36 | 16.60 | 16.18 | 16.40 | 188,502 | -0.01(-0.06%) |
Jul 21, 2009 | 16.94 | 16.94 | 15.87 | 16.41 | 265,128 | -0.13(-0.80%) |
Jul 20, 2009 | 16.60 | 16.71 | 16.13 | 16.54 | 239,145 | +0.01(+0.06%) |
Jul 17, 2009 | 15.86 | 17.01 | 15.71 | 16.53 | 604,401 | +0.85(+5.39%) |
Jul 16, 2009 | 15.57 | 15.90 | 15.38 | 15.69 | 163,809 | -0.12(-0.77%) |
Jul 15, 2009 | 15.72 | 16.05 | 15.63 | 15.81 | 224,416 | +0.20(+1.26%) |
Jul 14, 2009 | 15.64 | 15.75 | 15.25 | 15.61 | 113,993 | +0.07(+0.42%) |
Jul 13, 2009 | 15.35 | 15.55 | 15.28 | 15.55 | 155,853 | +0.60(+4.03%) |
Jul 10, 2009 | 14.73 | 15.08 | 14.62 | 14.94 | 99,946 | +0.04(+0.25%) |
Jul 09, 2009 | 14.73 | 15.05 | 14.38 | 14.91 | 139,523 | +0.34(+2.32%) |
Jul 08, 2009 | 14.39 | 14.84 | 14.14 | 14.57 | 229,892 | -0.01(-0.06%) |
Jul 07, 2009 | 14.81 | 14.85 | 14.37 | 14.58 | 392,698 | -0.33(-2.21%) |
Jul 06, 2009 | 15.04 | 15.05 | 14.34 | 14.91 | 471,551 | -0.37(-2.40%) |
Jul 02, 2009 | 15.17 | 15.51 | 14.85 | 15.27 | 223,844 | -0.15(-0.98%) |
Jul 01, 2009 | 14.39 | 15.52 | 14.36 | 15.42 | 482,778 | +1.23(+8.68%) |
Jun 30, 2009 | 13.92 | 14.25 | 13.64 | 14.19 | 324,990 | +0.43(+3.14%) |
Jun 29, 2009 | 14.18 | 14.32 | 13.63 | 13.76 | 257,481 | -0.28(-2.01%) |
Jun 26, 2009 | 14.10 | 14.22 | 13.91 | 14.04 | 170,997 | -0.03(-0.20%) |
Jun 25, 2009 | 14.00 | 14.10 | 13.65 | 14.07 | 448,819 | +0.03(+0.20%) |
Jun 24, 2009 | 14.03 | 14.46 | 13.88 | 14.04 | 536,909 | +0.01(+0.07%) |
Jun 23, 2009 | 14.21 | 14.37 | 13.37 | 14.03 | 380,887 | -0.20(-1.39%) |
Jun 22, 2009 | 14.92 | 14.96 | 14.15 | 14.23 | 495,776 | -0.98(-6.43%) |
Jun 19, 2009 | 15.25 | 15.62 | 15.03 | 15.21 | 368,597 | +0.15(+1.00%) |
Jun 18, 2009 | 14.46 | 15.40 | 14.42 | 15.06 | 438,367 | +0.45(+3.09%) |
Jun 17, 2009 | 14.53 | 14.99 | 13.96 | 14.61 | 499,382 | +0.07(+0.45%) |
Jun 16, 2009 | 15.54 | 15.63 | 14.35 | 14.54 | 334,937 | -0.73(-4.80%) |
Jun 15, 2009 | 15.83 | 15.83 | 15.16 | 15.27 | 191,316 | -0.60(-3.79%) |
Jun 12, 2009 | 16.09 | 16.18 | 15.59 | 15.87 | 220,251 | -0.21(-1.29%) |
Jun 11, 2009 | 14.99 | 16.25 | 14.90 | 16.08 | 449,878 | +1.00(+6.60%) |
Jun 10, 2009 | 15.33 | 15.36 | 14.87 | 15.09 | 400,287 | -0.14(-0.93%) |
Jun 09, 2009 | 14.77 | 15.37 | 14.65 | 15.23 | 299,162 | +0.74(+5.13%) |
Jun 08, 2009 | 14.54 | 14.70 | 14.15 | 14.48 | 384,188 | -0.44(-2.96%) |
Jun 05, 2009 | 15.53 | 15.69 | 14.62 | 14.93 | 466,419 | -0.15(-1.00%) |
Jun 04, 2009 | 14.04 | 15.62 | 14.04 | 15.08 | 614,320 | +1.01(+7.22%) |
Jun 03, 2009 | 15.04 | 15.04 | 13.82 | 14.06 | 638,561 | -0.94(-6.27%) |
Jun 02, 2009 | 15.04 | 15.37 | 14.78 | 15.00 | 578,399 | -0.27(-1.78%) |