Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 20.50 | 20.80 | 20.28 | 20.60 | 155,367 | -0.16(-0.77%) |
Aug 28, 2009 | 20.93 | 21.12 | 20.32 | 20.76 | 210,624 | -0.04(-0.19%) |
Aug 27, 2009 | 20.64 | 21.22 | 20.12 | 20.80 | 118,697 | +0.08(+0.39%) |
Aug 26, 2009 | 20.67 | 21.39 | 20.48 | 20.72 | 103,991 | -0.08(-0.38%) |
Aug 25, 2009 | 20.80 | 20.99 | 20.51 | 20.80 | 54,030 | +0.18(+0.87%) |
Aug 24, 2009 | 20.10 | 20.83 | 20.10 | 20.62 | 107,587 | +0.55(+2.74%) |
Aug 21, 2009 | 19.85 | 20.35 | 19.58 | 20.07 | 123,683 | +0.49(+2.50%) |
Aug 20, 2009 | 19.29 | 19.64 | 19.27 | 19.58 | 43,570 | +0.30(+1.56%) |
Aug 19, 2009 | 19.03 | 19.59 | 18.84 | 19.28 | 39,442 | +0.14(+0.73%) |
Aug 18, 2009 | 19.00 | 19.48 | 18.94 | 19.14 | 59,436 | +0.16(+0.84%) |
Aug 17, 2009 | 18.68 | 19.05 | 18.37 | 18.98 | 99,152 | -0.08(-0.42%) |
Aug 14, 2009 | 19.69 | 19.69 | 18.48 | 19.06 | 95,998 | -0.63(-3.20%) |
Aug 13, 2009 | 19.89 | 20.30 | 19.32 | 19.69 | 91,650 | -0.14(-0.71%) |
Aug 12, 2009 | 19.31 | 20.17 | 19.30 | 19.83 | 90,543 | +0.59(+3.07%) |
Aug 11, 2009 | 19.84 | 20.63 | 19.13 | 19.24 | 160,347 | -0.63(-3.17%) |
Aug 10, 2009 | 20.31 | 20.40 | 19.82 | 19.87 | 61,484 | -0.68(-3.31%) |
Aug 07, 2009 | 19.94 | 20.99 | 19.94 | 20.55 | 94,265 | +0.80(+4.05%) |
Aug 06, 2009 | 20.86 | 21.03 | 19.71 | 19.75 | 123,710 | -0.95(-4.59%) |
Aug 05, 2009 | 21.34 | 21.34 | 20.20 | 20.70 | 100,323 | -0.52(-2.45%) |
Aug 04, 2009 | 21.50 | 21.58 | 20.87 | 21.22 | 132,037 | -0.55(-2.53%) |
Aug 03, 2009 | 21.92 | 21.98 | 21.24 | 21.77 | 96,706 | -0.10(-0.46%) |
Jul 31, 2009 | 21.58 | 21.98 | 21.58 | 21.87 | 96,628 | +0.30(+1.39%) |
Jul 30, 2009 | 21.21 | 21.72 | 21.21 | 21.57 | 185,415 | +0.49(+2.32%) |
Jul 29, 2009 | 20.75 | 21.29 | 20.42 | 21.08 | 80,709 | +0.21(+1.01%) |
Jul 28, 2009 | 20.47 | 20.91 | 20.10 | 20.87 | 59,856 | +0.18(+0.87%) |
Jul 27, 2009 | 20.63 | 20.78 | 20.36 | 20.69 | 59,127 | -0.13(-0.62%) |
Jul 24, 2009 | 20.45 | 20.95 | 20.15 | 20.82 | 46,968 | +0.13(+0.63%) |
Jul 23, 2009 | 20.72 | 21.50 | 20.36 | 20.69 | 103,329 | -0.11(-0.53%) |
Jul 22, 2009 | 20.68 | 21.11 | 20.15 | 20.80 | 63,498 | +0.22(+1.07%) |
Jul 21, 2009 | 21.08 | 21.08 | 20.32 | 20.58 | 49,938 | -0.33(-1.58%) |
Jul 20, 2009 | 21.07 | 21.10 | 20.65 | 20.91 | 83,335 | -0.11(-0.52%) |
Jul 17, 2009 | 21.20 | 21.36 | 20.61 | 21.02 | 79,560 | -0.13(-0.61%) |
Jul 16, 2009 | 20.96 | 21.18 | 20.07 | 21.15 | 46,679 | +0.01(+0.05%) |
Jul 15, 2009 | 20.59 | 21.20 | 20.19 | 21.14 | 116,803 | +0.91(+4.50%) |
Jul 14, 2009 | 19.64 | 20.63 | 19.48 | 20.23 | 275,086 | +0.53(+2.69%) |
Jul 13, 2009 | 19.26 | 19.91 | 18.65 | 19.70 | 196,473 | +0.67(+3.52%) |
Jul 10, 2009 | 19.20 | 19.20 | 18.55 | 19.03 | 122,058 | -0.26(-1.35%) |
Jul 09, 2009 | 19.77 | 19.99 | 19.14 | 19.29 | 80,467 | -0.30(-1.53%) |
Jul 08, 2009 | 19.90 | 19.98 | 19.28 | 19.59 | 160,316 | -0.18(-0.91%) |
Jul 07, 2009 | 20.14 | 20.14 | 19.53 | 19.77 | 232,260 | -0.30(-1.49%) |
Jul 06, 2009 | 19.56 | 20.17 | 19.13 | 20.07 | 151,390 | +0.09(+0.45%) |
Jul 02, 2009 | 20.97 | 20.97 | 19.76 | 19.98 | 105,834 | -1.16(-5.49%) |
Jul 01, 2009 | 20.70 | 21.16 | 20.58 | 21.14 | 221,638 | +0.64(+3.12%) |
Jun 30, 2009 | 20.59 | 20.74 | 20.25 | 20.50 | 173,155 | -0.01(-0.05%) |
Jun 29, 2009 | 21.04 | 21.04 | 20.31 | 20.51 | 158,801 | -0.30(-1.44%) |
Jun 26, 2009 | 20.75 | 21.46 | 20.37 | 20.81 | 578,667 | -0.17(-0.81%) |
Jun 25, 2009 | 20.58 | 21.42 | 20.24 | 20.98 | 285,427 | +0.12(+0.58%) |
Jun 24, 2009 | 19.95 | 21.21 | 19.87 | 20.86 | 398,180 | +1.18(+6.00%) |
Jun 23, 2009 | 18.68 | 20.31 | 18.68 | 19.68 | 722,688 | +2.02(+11.44%) |
Jun 22, 2009 | 17.63 | 18.01 | 17.20 | 17.66 | 302,103 | -0.19(-1.06%) |
Jun 19, 2009 | 17.86 | 18.03 | 17.66 | 17.85 | 115,393 | +0.20(+1.13%) |
Jun 18, 2009 | 17.87 | 18.05 | 17.45 | 17.65 | 102,512 | -0.19(-1.07%) |
Jun 17, 2009 | 17.51 | 18.01 | 16.91 | 17.84 | 159,016 | +0.30(+1.71%) |
Jun 16, 2009 | 18.43 | 18.60 | 17.54 | 17.54 | 97,586 | -0.70(-3.84%) |
Jun 15, 2009 | 18.00 | 18.26 | 17.95 | 18.24 | 86,324 | +0.11(+0.61%) |
Jun 12, 2009 | 18.09 | 18.37 | 17.95 | 18.13 | 148,371 | +0.04(+0.22%) |
Jun 11, 2009 | 18.28 | 18.28 | 17.98 | 18.09 | 125,485 | -0.08(-0.44%) |
Jun 10, 2009 | 18.44 | 18.44 | 17.93 | 18.17 | 137,893 | -0.02(-0.11%) |
Jun 09, 2009 | 18.20 | 18.70 | 17.66 | 18.19 | 130,192 | +0.03(+0.17%) |
Jun 08, 2009 | 18.12 | 18.38 | 17.19 | 18.16 | 118,022 | +0.32(+1.79%) |
Jun 05, 2009 | 17.10 | 17.88 | 17.09 | 17.84 | 96,680 | +0.71(+4.14%) |
Jun 04, 2009 | 16.93 | 17.18 | 16.31 | 17.13 | 84,141 | +0.36(+2.15%) |
Jun 03, 2009 | 16.50 | 16.78 | 16.09 | 16.77 | 115,607 | -0.09(-0.53%) |
Jun 02, 2009 | 16.95 | 17.10 | 16.76 | 16.86 | 100,841 | -0.11(-0.65%) |