Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 21.25 | 21.25 | 19.94 | 20.45 | 821,933 | -1.03(-4.80%) |
Aug 28, 2009 | 21.78 | 21.86 | 21.10 | 21.48 | 193,111 | -0.14(-0.65%) |
Aug 27, 2009 | 21.78 | 21.93 | 20.71 | 21.62 | 237,636 | +0.05(+0.23%) |
Aug 26, 2009 | 21.92 | 22.34 | 21.31 | 21.57 | 203,852 | -0.48(-2.18%) |
Aug 25, 2009 | 22.70 | 23.14 | 21.86 | 22.05 | 280,614 | -0.82(-3.59%) |
Aug 24, 2009 | 22.50 | 23.60 | 22.41 | 22.87 | 248,460 | +0.22(+0.97%) |
Aug 21, 2009 | 22.22 | 22.88 | 21.71 | 22.65 | 277,508 | +0.77(+3.52%) |
Aug 20, 2009 | 21.45 | 22.09 | 21.41 | 21.88 | 334,645 | +0.38(+1.77%) |
Aug 19, 2009 | 20.85 | 21.63 | 20.80 | 21.50 | 194,526 | +0.02(+0.09%) |
Aug 18, 2009 | 21.70 | 21.89 | 20.36 | 21.48 | 279,878 | +0.22(+1.03%) |
Aug 17, 2009 | 21.62 | 21.96 | 21.01 | 21.26 | 398,941 | -0.94(-4.23%) |
Aug 14, 2009 | 21.72 | 22.23 | 20.98 | 22.20 | 850,172 | +0.32(+1.46%) |
Aug 13, 2009 | 20.27 | 22.13 | 20.15 | 21.88 | 2,886,526 | +2.17(+11.01%) |
Aug 12, 2009 | 19.10 | 20.60 | 19.10 | 19.71 | 381,079 | +0.33(+1.70%) |
Aug 11, 2009 | 19.67 | 19.99 | 18.68 | 19.38 | 365,741 | -0.55(-2.76%) |
Aug 10, 2009 | 21.50 | 21.93 | 19.82 | 19.93 | 683,573 | -2.49(-11.11%) |
Aug 07, 2009 | 22.13 | 23.01 | 22.13 | 22.42 | 148,958 | -0.05(-0.22%) |
Aug 06, 2009 | 23.51 | 23.51 | 19.29 | 22.47 | 805,867 | -1.04(-4.42%) |
Aug 05, 2009 | 23.29 | 23.59 | 22.02 | 23.51 | 273,072 | +0.46(+2.00%) |
Aug 04, 2009 | 22.50 | 23.58 | 22.50 | 23.05 | 159,247 | +0.16(+0.70%) |
Aug 03, 2009 | 22.78 | 23.20 | 21.53 | 22.89 | 330,258 | +0.53(+2.37%) |
Jul 31, 2009 | 21.88 | 22.49 | 21.50 | 22.36 | 273,199 | +0.32(+1.45%) |
Jul 30, 2009 | 23.05 | 23.09 | 21.87 | 22.04 | 311,108 | -0.73(-3.21%) |
Jul 29, 2009 | 23.35 | 23.35 | 22.43 | 22.77 | 205,931 | -0.45(-1.94%) |
Jul 28, 2009 | 23.10 | 23.58 | 21.52 | 23.22 | 461,438 | +0.03(+0.13%) |
Jul 27, 2009 | 24.57 | 24.58 | 23.00 | 23.19 | 518,656 | -0.29(-1.24%) |
Jul 24, 2009 | 22.10 | 23.97 | 22.10 | 23.48 | 888 | +1.30(+5.86%) |
Jul 23, 2009 | 21.01 | 22.50 | 20.89 | 22.18 | 408,171 | +1.18(+5.62%) |
Jul 22, 2009 | 21.47 | 21.47 | 20.06 | 21.00 | 394,750 | -0.69(-3.18%) |
Jul 21, 2009 | 21.70 | 21.98 | 21.34 | 21.69 | 1,623,088 | +0.08(+0.37%) |
Jul 20, 2009 | 21.08 | 21.86 | 21.00 | 21.61 | 285,954 | +1.12(+5.47%) |
Jul 17, 2009 | 20.34 | 21.01 | 19.90 | 20.49 | 247,450 | +0.23(+1.14%) |
Jul 16, 2009 | 20.23 | 20.35 | 20.00 | 20.26 | 103,578 | -0.14(-0.69%) |
Jul 15, 2009 | 20.42 | 20.75 | 19.81 | 20.40 | 197,283 | +0.17(+0.84%) |
Jul 14, 2009 | 19.63 | 20.56 | 19.25 | 20.23 | 152,963 | +0.53(+2.69%) |
Jul 13, 2009 | 19.34 | 19.84 | 19.23 | 19.70 | 211,366 | +1.08(+5.80%) |
Jul 10, 2009 | 18.40 | 18.74 | 17.96 | 18.62 | 196,571 | +0.01(+0.05%) |
Jul 09, 2009 | 18.74 | 18.80 | 17.98 | 18.61 | 341,058 | +0.07(+0.38%) |
Jul 08, 2009 | 17.14 | 18.90 | 16.58 | 18.54 | 1,072,558 | +1.62(+9.57%) |
Jul 07, 2009 | 17.08 | 17.17 | 16.81 | 16.92 | 103,692 | -0.25(-1.46%) |
Jul 06, 2009 | 17.00 | 17.40 | 16.75 | 17.17 | 235,396 | +0.05(+0.29%) |
Jul 02, 2009 | 18.72 | 18.72 | 17.12 | 17.12 | 229,916 | -1.88(-9.89%) |
Jul 01, 2009 | 19.46 | 19.46 | 18.81 | 19.00 | 178,226 | +0.00(+0.00%) |
Jun 30, 2009 | 19.88 | 20.00 | 18.96 | 19.00 | 142,048 | -0.83(-4.19%) |
Jun 29, 2009 | 20.15 | 20.15 | 19.24 | 19.83 | 311,174 | -0.01(-0.05%) |
Jun 26, 2009 | 18.43 | 20.10 | 18.19 | 19.84 | 542,739 | +1.34(+7.24%) |
Jun 25, 2009 | 19.10 | 19.11 | 18.10 | 18.50 | 203,584 | -0.49(-2.58%) |
Jun 24, 2009 | 18.22 | 19.06 | 18.21 | 18.99 | 193,656 | +0.77(+4.23%) |
Jun 23, 2009 | 18.17 | 18.30 | 17.56 | 18.22 | 157,160 | +0.13(+0.72%) |
Jun 22, 2009 | 19.53 | 19.53 | 18.00 | 18.09 | 240,715 | -1.50(-7.66%) |
Jun 19, 2009 | 19.39 | 19.59 | 19.06 | 19.59 | 338,586 | +0.56(+2.94%) |
Jun 18, 2009 | 18.27 | 19.12 | 18.00 | 19.03 | 302,377 | +0.76(+4.16%) |
Jun 17, 2009 | 16.76 | 18.42 | 16.76 | 18.27 | 210,568 | +0.53(+2.99%) |
Jun 16, 2009 | 18.72 | 19.29 | 17.71 | 17.74 | 274,039 | -0.98(-5.24%) |
Jun 15, 2009 | 18.98 | 18.98 | 17.30 | 18.72 | 237,692 | +0.93(+5.23%) |
Jun 12, 2009 | 18.65 | 18.65 | 16.80 | 17.79 | 888,894 | -1.11(-5.87%) |
Jun 11, 2009 | 20.03 | 20.05 | 18.86 | 18.90 | 282,131 | -1.05(-5.26%) |
Jun 10, 2009 | 20.35 | 20.35 | 19.42 | 19.95 | 179,293 | -0.40(-1.97%) |
Jun 09, 2009 | 21.49 | 21.49 | 20.00 | 20.35 | 149,764 | -0.04(-0.20%) |
Jun 08, 2009 | 19.98 | 20.60 | 19.86 | 20.39 | 274,644 | -0.09(-0.44%) |
Jun 05, 2009 | 20.21 | 20.85 | 19.08 | 20.48 | 441,752 | -0.58(-2.75%) |
Jun 04, 2009 | 21.16 | 21.20 | 20.72 | 21.06 | 280,037 | +0.26(+1.25%) |
Jun 03, 2009 | 21.46 | 21.50 | 20.45 | 20.80 | 320,903 | -0.82(-3.78%) |
Jun 02, 2009 | 22.13 | 22.13 | 21.16 | 21.62 | 506,683 | -0.38(-1.74%) |