Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 20.02 | 20.51 | 19.94 | 20.50 | 144,114 | +0.40(+1.99%) |
Aug 28, 2009 | 20.06 | 20.10 | 19.82 | 20.10 | 162,381 | -0.19(-0.94%) |
Aug 27, 2009 | 20.69 | 20.69 | 20.09 | 20.29 | 77,823 | -0.40(-1.93%) |
Aug 26, 2009 | 20.99 | 21.22 | 20.53 | 20.69 | 88,196 | -0.39(-1.85%) |
Aug 25, 2009 | 21.27 | 21.54 | 20.56 | 21.08 | 71,369 | -0.05(-0.24%) |
Aug 24, 2009 | 20.76 | 21.73 | 20.76 | 21.13 | 45,307 | +0.29(+1.39%) |
Aug 21, 2009 | 21.74 | 22.10 | 20.73 | 20.84 | 155,399 | -0.51(-2.39%) |
Aug 20, 2009 | 21.39 | 21.59 | 20.52 | 21.35 | 123,137 | +0.09(+0.42%) |
Aug 19, 2009 | 20.33 | 21.43 | 19.89 | 21.26 | 186,829 | +0.83(+4.06%) |
Aug 18, 2009 | 20.85 | 21.10 | 20.42 | 20.43 | 118,354 | -0.42(-2.01%) |
Aug 17, 2009 | 21.28 | 21.32 | 20.69 | 20.85 | 133,027 | -0.61(-2.84%) |
Aug 14, 2009 | 22.85 | 23.00 | 21.10 | 21.46 | 203,844 | -1.42(-6.21%) |
Aug 13, 2009 | 22.08 | 22.97 | 21.68 | 22.88 | 129,222 | +0.83(+3.76%) |
Aug 12, 2009 | 22.73 | 23.46 | 21.82 | 22.05 | 215,954 | -0.74(-3.25%) |
Aug 11, 2009 | 21.10 | 23.50 | 20.64 | 22.79 | 659,701 | +2.22(+10.79%) |
Aug 10, 2009 | 19.35 | 20.75 | 19.35 | 20.57 | 115,313 | +1.08(+5.54%) |
Aug 07, 2009 | 19.61 | 19.94 | 19.14 | 19.49 | 82,236 | +0.32(+1.67%) |
Aug 06, 2009 | 19.31 | 19.62 | 19.06 | 19.17 | 135,911 | -0.14(-0.73%) |
Aug 05, 2009 | 19.89 | 20.39 | 18.76 | 19.31 | 187,566 | -0.34(-1.73%) |
Aug 04, 2009 | 19.30 | 20.32 | 19.02 | 19.65 | 98,375 | +0.37(+1.92%) |
Aug 03, 2009 | 18.06 | 19.80 | 18.06 | 19.28 | 121,940 | +1.26(+6.99%) |
Jul 31, 2009 | 17.90 | 18.32 | 17.87 | 18.02 | 97,368 | -0.05(-0.28%) |
Jul 30, 2009 | 18.31 | 18.48 | 17.71 | 18.07 | 110,999 | +0.10(+0.56%) |
Jul 29, 2009 | 18.42 | 19.18 | 17.76 | 17.97 | 236,386 | -0.58(-3.13%) |
Jul 28, 2009 | 18.64 | 18.81 | 17.78 | 18.55 | 234,641 | -0.22(-1.17%) |
Jul 27, 2009 | 19.36 | 20.29 | 18.46 | 18.77 | 107,560 | -1.02(-5.15%) |
Jul 24, 2009 | 19.85 | 20.12 | 18.93 | 19.79 | 169,586 | -0.25(-1.25%) |
Jul 23, 2009 | 19.51 | 20.46 | 18.97 | 20.04 | 153,628 | +0.43(+2.19%) |
Jul 22, 2009 | 19.35 | 19.82 | 19.29 | 19.61 | 80,660 | +0.27(+1.40%) |
Jul 21, 2009 | 19.70 | 19.70 | 18.95 | 19.34 | 85,991 | -0.32(-1.63%) |
Jul 20, 2009 | 19.98 | 20.31 | 19.54 | 19.66 | 100,929 | -0.10(-0.51%) |
Jul 17, 2009 | 20.16 | 20.38 | 19.34 | 19.76 | 167,021 | -0.34(-1.69%) |
Jul 16, 2009 | 19.08 | 20.13 | 19.07 | 20.10 | 143,066 | +0.93(+4.85%) |
Jul 15, 2009 | 18.38 | 19.39 | 18.28 | 19.17 | 289,403 | +0.97(+5.33%) |
Jul 14, 2009 | 18.18 | 18.30 | 18.01 | 18.20 | 132,239 | -0.05(-0.27%) |
Jul 13, 2009 | 18.08 | 18.38 | 17.91 | 18.25 | 194,677 | +0.40(+2.24%) |
Jul 10, 2009 | 17.06 | 17.94 | 17.06 | 17.85 | 446,944 | +0.82(+4.82%) |
Jul 09, 2009 | 17.56 | 17.71 | 16.69 | 17.03 | 455,728 | -0.34(-1.96%) |
Jul 08, 2009 | 18.77 | 18.82 | 17.24 | 17.37 | 265,727 | -1.44(-7.66%) |
Jul 07, 2009 | 19.29 | 19.48 | 18.61 | 18.81 | 258,305 | -0.47(-2.44%) |
Jul 06, 2009 | 19.13 | 19.69 | 18.58 | 19.28 | 173,555 | +0.08(+0.42%) |
Jul 02, 2009 | 20.25 | 20.25 | 18.90 | 19.20 | 179,986 | -1.15(-5.65%) |
Jul 01, 2009 | 20.32 | 20.78 | 20.08 | 20.35 | 100,469 | +0.13(+0.64%) |
Jun 30, 2009 | 21.02 | 21.24 | 20.00 | 20.22 | 244,998 | -0.80(-3.81%) |
Jun 29, 2009 | 21.14 | 21.28 | 20.38 | 21.02 | 221,301 | -0.27(-1.27%) |
Jun 26, 2009 | 20.21 | 21.93 | 19.69 | 21.29 | 3,646,946 | +0.78(+3.80%) |
Jun 25, 2009 | 20.15 | 20.74 | 19.88 | 20.51 | 171,816 | +0.45(+2.24%) |
Jun 24, 2009 | 18.93 | 20.62 | 18.91 | 20.06 | 532,763 | +1.37(+7.33%) |
Jun 23, 2009 | 19.50 | 19.80 | 18.60 | 18.69 | 246,802 | -0.96(-4.89%) |
Jun 22, 2009 | 22.03 | 22.03 | 19.25 | 19.65 | 313,534 | -2.24(-10.23%) |
Jun 19, 2009 | 21.84 | 22.09 | 21.17 | 21.89 | 134,659 | +0.31(+1.44%) |
Jun 18, 2009 | 21.32 | 21.88 | 20.56 | 21.58 | 85,361 | +0.33(+1.55%) |
Jun 17, 2009 | 21.11 | 22.19 | 20.83 | 21.25 | 171,246 | -0.03(-0.14%) |
Jun 16, 2009 | 20.48 | 22.49 | 20.48 | 21.28 | 530,933 | -0.02(-0.09%) |
Jun 15, 2009 | 21.01 | 21.73 | 20.29 | 21.30 | 222,338 | +0.38(+1.82%) |
Jun 12, 2009 | 21.36 | 21.36 | 20.34 | 20.92 | 209,758 | -0.44(-2.06%) |
Jun 11, 2009 | 22.78 | 22.78 | 21.12 | 21.36 | 146,236 | -1.42(-6.23%) |
Jun 10, 2009 | 21.20 | 23.19 | 21.09 | 22.78 | 223,691 | +1.78(+8.48%) |
Jun 09, 2009 | 20.96 | 21.00 | 20.03 | 21.00 | 92,675 | -0.12(-0.57%) |
Jun 08, 2009 | 21.39 | 22.39 | 20.83 | 21.12 | 69,397 | -0.84(-3.83%) |
Jun 05, 2009 | 21.25 | 22.42 | 21.20 | 21.96 | 301,846 | +0.82(+3.88%) |
Jun 04, 2009 | 20.71 | 21.25 | 20.30 | 21.14 | 144,000 | +1.24(+6.23%) |
Jun 03, 2009 | 20.14 | 20.68 | 19.68 | 19.90 | 141,338 | -0.54(-2.64%) |
Jun 02, 2009 | 20.27 | 20.50 | 19.53 | 20.44 | 79,893 | +0.32(+1.59%) |