Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 21.91 | 22.22 | 21.60 | 22.06 | 374,199 | -0.28(-1.25%) |
Aug 28, 2009 | 22.44 | 22.80 | 22.03 | 22.34 | 127,090 | +0.04(+0.18%) |
Aug 27, 2009 | 22.26 | 22.40 | 21.27 | 22.30 | 192,720 | +0.00(+0.00%) |
Aug 26, 2009 | 22.39 | 22.53 | 21.99 | 22.30 | 200,771 | -0.19(-0.84%) |
Aug 25, 2009 | 23.00 | 23.15 | 22.24 | 22.49 | 343,308 | -0.54(-2.34%) |
Aug 24, 2009 | 22.39 | 23.10 | 22.19 | 23.03 | 398,024 | +0.73(+3.27%) |
Aug 21, 2009 | 21.89 | 22.40 | 21.72 | 22.30 | 385,665 | +0.90(+4.21%) |
Aug 20, 2009 | 20.90 | 21.50 | 20.85 | 21.40 | 288,205 | +0.55(+2.64%) |
Aug 19, 2009 | 20.36 | 21.23 | 20.17 | 20.85 | 327,140 | +0.08(+0.39%) |
Aug 18, 2009 | 20.59 | 20.94 | 20.29 | 20.77 | 206,104 | +0.20(+0.97%) |
Aug 17, 2009 | 21.04 | 21.04 | 20.20 | 20.57 | 393,220 | -0.97(-4.50%) |
Aug 14, 2009 | 22.08 | 22.18 | 21.49 | 21.54 | 435,104 | -0.55(-2.49%) |
Aug 13, 2009 | 21.69 | 22.23 | 21.16 | 22.09 | 499,737 | +0.83(+3.90%) |
Aug 12, 2009 | 21.04 | 21.79 | 20.87 | 21.26 | 313,912 | -0.05(-0.23%) |
Aug 11, 2009 | 21.96 | 21.96 | 21.15 | 21.31 | 210,996 | -0.76(-3.44%) |
Aug 10, 2009 | 22.09 | 22.50 | 21.83 | 22.07 | 303,874 | -0.30(-1.34%) |
Aug 07, 2009 | 22.07 | 22.48 | 21.08 | 22.37 | 510,410 | +0.58(+2.66%) |
Aug 06, 2009 | 22.05 | 22.26 | 21.65 | 21.79 | 324,668 | -0.26(-1.18%) |
Aug 05, 2009 | 22.45 | 22.45 | 21.65 | 22.05 | 506,963 | -0.45(-2.00%) |
Aug 04, 2009 | 22.35 | 22.57 | 21.89 | 22.50 | 417,312 | -0.18(-0.79%) |
Aug 03, 2009 | 22.02 | 22.73 | 22.02 | 22.68 | 431,945 | +0.90(+4.13%) |
Jul 31, 2009 | 21.15 | 21.88 | 20.74 | 21.78 | 517,766 | +0.56(+2.64%) |
Jul 30, 2009 | 20.92 | 21.82 | 20.86 | 21.22 | 1,298,884 | -1.49(-6.56%) |
Jul 29, 2009 | 23.00 | 23.00 | 22.14 | 22.71 | 319,131 | -0.73(-3.11%) |
Jul 28, 2009 | 23.80 | 23.80 | 23.00 | 23.44 | 292,459 | -0.73(-3.02%) |
Jul 27, 2009 | 23.91 | 24.41 | 23.59 | 24.17 | 457,566 | +0.30(+1.26%) |
Jul 24, 2009 | 23.89 | 24.31 | 23.53 | 23.87 | 430 | -0.13(-0.54%) |
Jul 23, 2009 | 23.92 | 24.59 | 23.68 | 24.00 | 546,507 | +0.08(+0.33%) |
Jul 22, 2009 | 24.56 | 24.85 | 23.84 | 23.92 | 488,091 | -1.27(-5.04%) |
Jul 21, 2009 | 26.16 | 26.54 | 24.56 | 25.19 | 367,033 | -0.86(-3.30%) |
Jul 20, 2009 | 24.38 | 26.31 | 24.13 | 26.05 | 1,049,556 | +1.78(+7.33%) |
Jul 17, 2009 | 24.15 | 24.49 | 23.83 | 24.27 | 320,684 | +0.05(+0.21%) |
Jul 16, 2009 | 23.48 | 24.41 | 23.22 | 24.22 | 427,683 | +0.31(+1.30%) |
Jul 15, 2009 | 22.25 | 23.96 | 22.02 | 23.91 | 949,424 | +2.13(+9.78%) |
Jul 14, 2009 | 21.06 | 22.01 | 20.77 | 21.78 | 465,907 | +1.02(+4.91%) |
Jul 13, 2009 | 20.22 | 20.83 | 20.17 | 20.76 | 335,463 | +0.96(+4.85%) |
Jul 10, 2009 | 19.72 | 20.08 | 19.25 | 19.80 | 143,446 | -0.13(-0.65%) |
Jul 09, 2009 | 19.97 | 20.56 | 19.55 | 19.93 | 222,925 | +0.40(+2.05%) |
Jul 08, 2009 | 19.23 | 19.66 | 18.60 | 19.53 | 451,328 | +0.33(+1.72%) |
Jul 07, 2009 | 19.84 | 20.10 | 19.13 | 19.20 | 216,265 | -0.65(-3.27%) |
Jul 06, 2009 | 19.91 | 19.97 | 19.33 | 19.85 | 453,487 | -0.64(-3.12%) |
Jul 02, 2009 | 21.10 | 21.10 | 20.25 | 20.49 | 194,087 | -1.19(-5.49%) |
Jul 01, 2009 | 21.70 | 22.59 | 21.57 | 21.68 | 329,045 | +0.29(+1.36%) |
Jun 30, 2009 | 21.04 | 21.63 | 20.58 | 21.39 | 435,475 | +0.29(+1.37%) |
Jun 29, 2009 | 21.39 | 21.75 | 21.07 | 21.10 | 373,165 | -0.10(-0.47%) |
Jun 26, 2009 | 21.05 | 21.37 | 20.40 | 21.20 | 733,013 | +0.52(+2.51%) |
Jun 25, 2009 | 20.60 | 21.11 | 20.56 | 20.68 | 1,236,244 | -0.48(-2.27%) |
Jun 24, 2009 | 22.18 | 22.39 | 21.05 | 21.16 | 1,019,969 | -0.69(-3.16%) |
Jun 23, 2009 | 23.68 | 23.76 | 21.63 | 21.85 | 926,343 | -1.56(-6.66%) |
Jun 22, 2009 | 25.00 | 25.09 | 23.41 | 23.41 | 256,974 | -2.26(-8.80%) |
Jun 19, 2009 | 26.08 | 26.45 | 25.25 | 25.67 | 422,682 | -0.07(-0.27%) |
Jun 18, 2009 | 25.65 | 26.61 | 25.00 | 25.74 | 210,745 | +0.00(+0.00%) |
Jun 17, 2009 | 26.14 | 26.14 | 24.73 | 25.74 | 367,068 | -0.47(-1.79%) |
Jun 16, 2009 | 27.55 | 27.90 | 26.13 | 26.21 | 234,096 | -0.64(-2.38%) |
Jun 15, 2009 | 27.58 | 27.58 | 26.18 | 26.85 | 433,278 | -1.15(-4.11%) |
Jun 12, 2009 | 28.23 | 28.36 | 27.42 | 28.00 | 239,598 | -0.58(-2.03%) |
Jun 11, 2009 | 28.36 | 29.35 | 28.25 | 28.58 | 692,103 | -0.14(-0.49%) |
Jun 10, 2009 | 29.42 | 29.81 | 28.08 | 28.72 | 410,010 | +0.16(+0.56%) |
Jun 09, 2009 | 28.57 | 29.08 | 28.14 | 28.56 | 281,945 | +0.28(+0.99%) |
Jun 08, 2009 | 27.97 | 28.72 | 27.44 | 28.28 | 264,926 | -0.15(-0.53%) |
Jun 05, 2009 | 28.15 | 28.80 | 27.60 | 28.43 | 524,597 | +0.70(+2.52%) |
Jun 04, 2009 | 28.05 | 28.95 | 27.42 | 27.73 | 532,028 | +0.04(+0.14%) |
Jun 03, 2009 | 29.64 | 29.64 | 27.36 | 27.69 | 501,478 | -2.33(-7.76%) |
Jun 02, 2009 | 30.20 | 30.47 | 28.85 | 30.02 | 719,830 | -0.26(-0.86%) |