Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 24.60 | 26.11 | 24.07 | 26.01 | 754,021 | +1.10(+4.43%) |
Aug 28, 2009 | 24.99 | 25.20 | 24.73 | 24.91 | 123,550 | +0.18(+0.73%) |
Aug 27, 2009 | 24.74 | 24.89 | 24.48 | 24.73 | 134,936 | -0.16(-0.62%) |
Aug 26, 2009 | 25.02 | 25.24 | 24.70 | 24.88 | 142,160 | -0.20(-0.79%) |
Aug 25, 2009 | 24.98 | 25.25 | 24.78 | 25.08 | 274,013 | +0.31(+1.25%) |
Aug 24, 2009 | 24.93 | 25.57 | 24.73 | 24.77 | 261,334 | -0.26(-1.03%) |
Aug 21, 2009 | 24.70 | 25.16 | 24.55 | 25.03 | 186,247 | +0.60(+2.47%) |
Aug 20, 2009 | 23.88 | 24.52 | 23.74 | 24.43 | 219,659 | +0.45(+1.87%) |
Aug 19, 2009 | 23.29 | 24.00 | 23.22 | 23.98 | 195,073 | +0.36(+1.53%) |
Aug 18, 2009 | 23.36 | 23.74 | 23.27 | 23.61 | 330,347 | +0.19(+0.81%) |
Aug 17, 2009 | 23.82 | 23.82 | 23.11 | 23.43 | 221,905 | -0.85(-3.52%) |
Aug 14, 2009 | 24.92 | 24.92 | 23.89 | 24.28 | 166,147 | -0.64(-2.56%) |
Aug 13, 2009 | 24.97 | 25.02 | 24.60 | 24.92 | 126,532 | -0.03(-0.14%) |
Aug 12, 2009 | 24.60 | 25.32 | 24.37 | 24.95 | 271,356 | +0.40(+1.62%) |
Aug 11, 2009 | 24.49 | 24.67 | 24.07 | 24.55 | 220,434 | +0.04(+0.18%) |
Aug 10, 2009 | 24.16 | 24.74 | 24.08 | 24.51 | 143,929 | +0.12(+0.49%) |
Aug 07, 2009 | 23.93 | 24.53 | 23.86 | 24.39 | 190,987 | +0.74(+3.14%) |
Aug 06, 2009 | 23.89 | 24.02 | 23.45 | 23.65 | 260,468 | -0.06(-0.25%) |
Aug 05, 2009 | 24.05 | 24.10 | 23.64 | 23.71 | 254,730 | -0.16(-0.69%) |
Aug 04, 2009 | 23.23 | 23.97 | 23.23 | 23.87 | 224,391 | +0.59(+2.56%) |
Aug 03, 2009 | 22.93 | 23.37 | 22.68 | 23.28 | 271,122 | +0.57(+2.51%) |
Jul 31, 2009 | 23.05 | 23.54 | 22.71 | 22.71 | 237,692 | -0.54(-2.34%) |
Jul 30, 2009 | 23.02 | 23.81 | 22.91 | 23.25 | 422,018 | +0.50(+2.20%) |
Jul 29, 2009 | 21.57 | 23.60 | 21.57 | 22.75 | 1,040,693 | +2.59(+12.83%) |
Jul 28, 2009 | 20.14 | 20.50 | 19.85 | 20.17 | 332,469 | -0.18(-0.89%) |
Jul 27, 2009 | 20.52 | 20.55 | 20.18 | 20.35 | 113,647 | -0.32(-1.54%) |
Jul 24, 2009 | 20.23 | 20.69 | 20.06 | 20.67 | 1,084 | +0.19(+0.93%) |
Jul 23, 2009 | 19.60 | 20.50 | 19.57 | 20.48 | 272,601 | +0.88(+4.49%) |
Jul 22, 2009 | 19.55 | 19.91 | 19.44 | 19.60 | 127,349 | -0.07(-0.35%) |
Jul 21, 2009 | 19.55 | 19.73 | 19.30 | 19.67 | 135,660 | +0.23(+1.20%) |
Jul 20, 2009 | 19.36 | 19.52 | 19.23 | 19.43 | 104,786 | +0.23(+1.21%) |
Jul 17, 2009 | 19.19 | 19.48 | 19.18 | 19.20 | 134,565 | +0.06(+0.32%) |
Jul 16, 2009 | 18.41 | 19.20 | 18.19 | 19.14 | 164,837 | +0.71(+3.84%) |
Jul 15, 2009 | 18.17 | 18.46 | 18.13 | 18.43 | 318,012 | +0.46(+2.54%) |
Jul 14, 2009 | 17.89 | 18.15 | 17.72 | 17.98 | 171,833 | +0.02(+0.10%) |
Jul 13, 2009 | 17.78 | 18.01 | 17.78 | 17.96 | 198,349 | +0.23(+1.31%) |
Jul 10, 2009 | 17.03 | 17.86 | 16.87 | 17.73 | 182,890 | +0.64(+3.73%) |
Jul 09, 2009 | 17.19 | 17.31 | 16.89 | 17.09 | 165,903 | -0.03(-0.15%) |
Jul 08, 2009 | 17.30 | 17.41 | 16.81 | 17.11 | 183,601 | -0.08(-0.45%) |
Jul 07, 2009 | 17.80 | 17.87 | 17.17 | 17.19 | 141,337 | -0.66(-3.72%) |
Jul 06, 2009 | 18.16 | 18.16 | 17.43 | 17.86 | 200,228 | -0.47(-2.54%) |
Jul 02, 2009 | 18.37 | 18.37 | 17.80 | 18.32 | 176,166 | -0.23(-1.25%) |
Jul 01, 2009 | 18.92 | 18.94 | 18.39 | 18.55 | 321,515 | -0.02(-0.09%) |
Jun 30, 2009 | 18.80 | 18.94 | 18.48 | 18.57 | 196,142 | -0.16(-0.83%) |
Jun 29, 2009 | 18.09 | 18.92 | 17.86 | 18.73 | 478,859 | +0.64(+3.53%) |
Jun 26, 2009 | 17.79 | 18.09 | 17.60 | 18.09 | 439,010 | +0.23(+1.30%) |
Jun 25, 2009 | 17.60 | 17.87 | 17.55 | 17.86 | 123,042 | +0.47(+2.68%) |
Jun 24, 2009 | 17.31 | 17.61 | 17.21 | 17.39 | 154,929 | +0.21(+1.20%) |
Jun 23, 2009 | 17.60 | 17.68 | 17.08 | 17.18 | 205,511 | -0.36(-2.06%) |
Jun 22, 2009 | 17.79 | 17.80 | 17.31 | 17.55 | 189,255 | -0.49(-2.72%) |
Jun 19, 2009 | 18.15 | 18.38 | 17.86 | 18.04 | 305,713 | +0.13(+0.72%) |
Jun 18, 2009 | 17.99 | 18.00 | 17.68 | 17.91 | 71,945 | -0.17(-0.95%) |
Jun 17, 2009 | 17.95 | 18.36 | 17.67 | 18.08 | 119,363 | +0.09(+0.53%) |
Jun 16, 2009 | 18.90 | 18.98 | 17.77 | 17.98 | 182,055 | -0.78(-4.18%) |
Jun 15, 2009 | 18.87 | 19.07 | 18.34 | 18.77 | 323,579 | -0.40(-2.07%) |
Jun 12, 2009 | 18.56 | 19.17 | 18.28 | 19.17 | 310,284 | +0.50(+2.68%) |
Jun 11, 2009 | 18.81 | 19.04 | 18.62 | 18.67 | 274,865 | -0.01(-0.05%) |
Jun 10, 2009 | 18.91 | 19.03 | 18.30 | 18.67 | 243,018 | -0.03(-0.18%) |
Jun 09, 2009 | 18.87 | 18.94 | 18.59 | 18.71 | 282,516 | -0.10(-0.55%) |
Jun 08, 2009 | 18.51 | 19.06 | 18.42 | 18.81 | 221,559 | +0.10(+0.55%) |
Jun 05, 2009 | 18.70 | 18.98 | 18.61 | 18.71 | 302,445 | +0.13(+0.70%) |
Jun 04, 2009 | 18.27 | 18.67 | 18.06 | 18.58 | 278,440 | +0.41(+2.23%) |
Jun 03, 2009 | 17.85 | 18.21 | 17.68 | 18.17 | 344,388 | +0.23(+1.30%) |
Jun 02, 2009 | 18.00 | 18.35 | 17.85 | 17.94 | 451,923 | -0.20(-1.09%) |