Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 21.39 | 21.39 | 21.03 | 21.22 | 367,995 | -0.35(-1.61%) |
Aug 28, 2009 | 21.96 | 22.21 | 21.34 | 21.57 | 235,026 | -0.11(-0.49%) |
Aug 27, 2009 | 21.97 | 22.07 | 21.17 | 21.67 | 411,784 | -0.34(-1.53%) |
Aug 26, 2009 | 22.30 | 22.68 | 21.92 | 22.01 | 360,580 | -0.28(-1.27%) |
Aug 25, 2009 | 22.72 | 23.20 | 22.20 | 22.29 | 411,221 | -0.29(-1.30%) |
Aug 24, 2009 | 23.16 | 23.47 | 22.32 | 22.59 | 623,010 | -0.50(-2.15%) |
Aug 21, 2009 | 22.87 | 23.54 | 22.87 | 23.08 | 1,241,899 | +0.19(+0.81%) |
Aug 20, 2009 | 22.16 | 23.02 | 22.16 | 22.90 | 498,447 | +0.44(+1.98%) |
Aug 19, 2009 | 21.91 | 22.60 | 21.77 | 22.45 | 502,742 | +0.20(+0.92%) |
Aug 18, 2009 | 21.46 | 22.36 | 21.45 | 22.25 | 359,302 | +0.76(+3.56%) |
Aug 17, 2009 | 21.65 | 21.65 | 21.32 | 21.49 | 238,909 | -0.67(-3.01%) |
Aug 14, 2009 | 22.55 | 22.64 | 21.82 | 22.15 | 377,690 | -0.44(-1.97%) |
Aug 13, 2009 | 22.28 | 22.60 | 22.04 | 22.60 | 367,794 | +0.49(+2.21%) |
Aug 12, 2009 | 21.67 | 22.55 | 21.47 | 22.11 | 580,995 | +0.50(+2.30%) |
Aug 11, 2009 | 21.76 | 21.87 | 21.23 | 21.61 | 331,873 | -0.28(-1.26%) |
Aug 10, 2009 | 22.20 | 22.36 | 21.83 | 21.89 | 424,380 | -0.48(-2.14%) |
Aug 07, 2009 | 22.70 | 22.70 | 22.26 | 22.36 | 607,744 | -0.02(-0.08%) |
Aug 06, 2009 | 22.21 | 22.65 | 22.04 | 22.38 | 704,311 | +0.20(+0.92%) |
Aug 05, 2009 | 22.49 | 22.52 | 21.90 | 22.18 | 560,826 | -0.24(-1.07%) |
Aug 04, 2009 | 21.31 | 22.57 | 21.16 | 22.42 | 844,817 | +1.04(+4.86%) |
Aug 03, 2009 | 21.02 | 21.41 | 20.63 | 21.38 | 686,285 | +0.36(+1.69%) |
Jul 31, 2009 | 21.40 | 21.49 | 20.97 | 21.02 | 651,544 | -0.39(-1.82%) |
Jul 30, 2009 | 21.34 | 21.76 | 21.22 | 21.41 | 974,394 | +0.55(+2.64%) |
Jul 29, 2009 | 20.14 | 21.25 | 19.96 | 20.86 | 1,397,846 | +1.56(+8.10%) |
Jul 28, 2009 | 19.01 | 19.63 | 18.95 | 19.30 | 1,080,573 | +0.42(+2.21%) |
Jul 27, 2009 | 18.39 | 19.11 | 18.39 | 18.88 | 717,593 | +0.94(+5.25%) |
Jul 24, 2009 | 18.15 | 18.54 | 17.63 | 17.94 | 2,286 | -1.14(-5.96%) |
Jul 23, 2009 | 18.47 | 19.20 | 18.23 | 19.08 | 395,728 | +0.49(+2.63%) |
Jul 22, 2009 | 17.68 | 18.69 | 17.67 | 18.59 | 527,098 | +0.89(+5.02%) |
Jul 21, 2009 | 17.92 | 17.92 | 17.37 | 17.70 | 209,598 | -0.19(-1.04%) |
Jul 20, 2009 | 17.47 | 17.97 | 17.47 | 17.89 | 323,579 | +0.52(+3.02%) |
Jul 17, 2009 | 17.51 | 17.76 | 17.22 | 17.36 | 288,001 | -0.16(-0.91%) |
Jul 16, 2009 | 16.80 | 17.60 | 16.67 | 17.52 | 558,551 | +0.65(+3.84%) |
Jul 15, 2009 | 16.58 | 17.03 | 16.41 | 16.88 | 501,356 | +0.60(+3.71%) |
Jul 14, 2009 | 15.98 | 16.29 | 15.83 | 16.27 | 168,432 | +0.28(+1.72%) |
Jul 13, 2009 | 15.56 | 16.07 | 15.18 | 16.00 | 220,673 | +0.53(+3.45%) |
Jul 10, 2009 | 15.30 | 15.70 | 15.25 | 15.46 | 208,536 | +0.11(+0.69%) |
Jul 09, 2009 | 15.48 | 15.62 | 15.30 | 15.36 | 209,616 | +0.01(+0.06%) |
Jul 08, 2009 | 15.93 | 16.01 | 15.08 | 15.35 | 306,994 | -0.48(-3.03%) |
Jul 07, 2009 | 16.27 | 16.46 | 15.79 | 15.83 | 307,003 | -0.66(-3.99%) |
Jul 06, 2009 | 16.25 | 16.54 | 16.15 | 16.48 | 250,269 | +0.24(+1.48%) |
Jul 02, 2009 | 16.96 | 16.96 | 16.25 | 16.25 | 339,720 | -0.87(-5.09%) |
Jul 01, 2009 | 16.88 | 17.34 | 16.61 | 17.12 | 506,825 | +0.32(+1.90%) |
Jun 30, 2009 | 16.72 | 17.01 | 16.60 | 16.80 | 493,944 | +0.17(+1.02%) |
Jun 29, 2009 | 16.33 | 16.96 | 16.32 | 16.63 | 542,014 | +0.36(+2.24%) |
Jun 26, 2009 | 15.42 | 16.29 | 15.14 | 16.26 | 1,894,498 | +0.75(+4.81%) |
Jun 25, 2009 | 15.12 | 15.52 | 15.08 | 15.52 | 335,131 | +0.77(+5.24%) |
Jun 24, 2009 | 14.52 | 14.85 | 14.52 | 14.74 | 351,310 | +0.33(+2.28%) |
Jun 23, 2009 | 14.54 | 14.71 | 14.35 | 14.42 | 311,203 | -0.08(-0.55%) |
Jun 22, 2009 | 15.01 | 15.01 | 14.48 | 14.50 | 306,581 | -0.70(-4.62%) |
Jun 19, 2009 | 14.96 | 15.24 | 14.46 | 15.20 | 845,085 | +0.37(+2.52%) |
Jun 18, 2009 | 14.40 | 15.08 | 14.33 | 14.82 | 260,679 | +0.23(+1.58%) |
Jun 17, 2009 | 14.59 | 14.82 | 14.29 | 14.59 | 257,093 | +0.01(+0.06%) |
Jun 16, 2009 | 14.74 | 14.91 | 14.49 | 14.58 | 259,230 | -0.08(-0.54%) |
Jun 15, 2009 | 15.10 | 15.10 | 14.36 | 14.66 | 304,599 | -0.61(-4.01%) |
Jun 12, 2009 | 15.24 | 15.32 | 14.86 | 15.28 | 335,843 | +0.00(+0.00%) |
Jun 11, 2009 | 15.36 | 15.94 | 15.23 | 15.28 | 389,140 | -0.02(-0.12%) |
Jun 10, 2009 | 15.46 | 15.66 | 14.83 | 15.29 | 485,663 | -0.03(-0.17%) |
Jun 09, 2009 | 15.61 | 15.72 | 15.30 | 15.32 | 295,996 | -0.17(-1.09%) |
Jun 08, 2009 | 15.40 | 15.66 | 15.32 | 15.49 | 371,544 | +0.05(+0.34%) |
Jun 05, 2009 | 15.97 | 15.98 | 15.34 | 15.44 | 421,078 | -0.37(-2.36%) |
Jun 04, 2009 | 16.06 | 16.17 | 15.72 | 15.81 | 398,845 | -0.18(-1.11%) |
Jun 03, 2009 | 16.64 | 16.64 | 15.82 | 15.99 | 532,613 | +0.11(+0.67%) |
Jun 02, 2009 | 16.09 | 16.17 | 15.70 | 15.88 | 525,766 | -0.29(-1.81%) |