Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 19.23 | 19.42 | 19.14 | 19.39 | 2,146,707 | +0.15(+0.76%) |
Aug 28, 2009 | 19.47 | 19.50 | 19.22 | 19.25 | 528,192 | -0.12(-0.61%) |
Aug 27, 2009 | 19.20 | 19.42 | 19.00 | 19.36 | 623,225 | +0.02(+0.08%) |
Aug 26, 2009 | 19.34 | 19.39 | 19.17 | 19.35 | 833,502 | -0.06(-0.29%) |
Aug 25, 2009 | 19.51 | 19.61 | 19.37 | 19.40 | 1,007,188 | +0.03(+0.15%) |
Aug 24, 2009 | 19.47 | 19.49 | 19.27 | 19.38 | 909,748 | +0.05(+0.25%) |
Aug 21, 2009 | 19.10 | 19.45 | 19.09 | 19.33 | 808,996 | +0.45(+2.36%) |
Aug 20, 2009 | 18.71 | 18.93 | 18.69 | 18.88 | 812,285 | +0.13(+0.72%) |
Aug 19, 2009 | 18.31 | 18.87 | 18.31 | 18.75 | 996,053 | +0.22(+1.21%) |
Aug 18, 2009 | 18.33 | 18.60 | 18.27 | 18.52 | 566,289 | +0.31(+1.68%) |
Aug 17, 2009 | 18.33 | 18.33 | 18.16 | 18.22 | 704,521 | -0.59(-3.13%) |
Aug 14, 2009 | 18.99 | 19.00 | 18.67 | 18.80 | 1,494,345 | -0.18(-0.97%) |
Aug 13, 2009 | 18.95 | 19.07 | 18.82 | 18.99 | 1,013,149 | +0.25(+1.33%) |
Aug 12, 2009 | 18.55 | 18.84 | 18.55 | 18.74 | 2,520,614 | +0.40(+2.21%) |
Aug 11, 2009 | 18.55 | 18.55 | 18.26 | 18.33 | 2,357,446 | -0.41(-2.18%) |
Aug 10, 2009 | 18.66 | 18.89 | 18.62 | 18.74 | 1,513,614 | +0.03(+0.17%) |
Aug 07, 2009 | 18.81 | 18.86 | 18.70 | 18.71 | 1,196,226 | -0.18(-0.95%) |
Aug 06, 2009 | 18.94 | 18.96 | 18.77 | 18.89 | 1,328,728 | +0.04(+0.22%) |
Aug 05, 2009 | 19.07 | 19.07 | 18.69 | 18.85 | 1,335,415 | -0.22(-1.14%) |
Aug 04, 2009 | 19.00 | 19.11 | 18.91 | 19.07 | 2,676,116 | -0.39(-2.00%) |
Aug 03, 2009 | 19.18 | 19.59 | 19.12 | 19.45 | 1,731,860 | +0.42(+2.19%) |
Jul 31, 2009 | 18.94 | 19.17 | 18.75 | 19.04 | 3,961,292 | -1.12(-5.57%) |
Jul 30, 2009 | 20.11 | 20.44 | 20.00 | 20.16 | 908,632 | +0.27(+1.38%) |
Jul 29, 2009 | 20.03 | 20.10 | 19.75 | 19.89 | 993,212 | -0.20(-1.00%) |
Jul 28, 2009 | 19.90 | 20.16 | 19.74 | 20.09 | 1,146,602 | -0.44(-2.15%) |
Jul 27, 2009 | 20.38 | 20.54 | 20.23 | 20.53 | 890,051 | +0.34(+1.70%) |
Jul 24, 2009 | 20.15 | 20.23 | 19.92 | 20.19 | 3,241,894 | +0.02(+0.10%) |
Jul 23, 2009 | 19.87 | 20.41 | 19.85 | 20.16 | 4,129,349 | +0.16(+0.82%) |
Jul 22, 2009 | 19.83 | 20.18 | 19.82 | 20.00 | 868,900 | -0.21(-1.03%) |
Jul 21, 2009 | 20.43 | 20.43 | 20.03 | 20.21 | 885,979 | +0.09(+0.45%) |
Jul 20, 2009 | 20.04 | 20.12 | 19.85 | 20.12 | 801,585 | +0.59(+3.03%) |
Jul 17, 2009 | 19.56 | 19.60 | 19.44 | 19.53 | 783,723 | -0.17(-0.87%) |
Jul 16, 2009 | 19.56 | 19.76 | 19.45 | 19.70 | 979,470 | +0.34(+1.77%) |
Jul 15, 2009 | 18.93 | 19.39 | 18.91 | 19.36 | 1,238,102 | +1.01(+5.53%) |
Jul 14, 2009 | 18.36 | 18.43 | 18.16 | 18.34 | 1,073,184 | -0.14(-0.77%) |
Jul 13, 2009 | 18.12 | 18.51 | 17.92 | 18.49 | 1,187,452 | +0.34(+1.87%) |
Jul 10, 2009 | 18.01 | 18.17 | 17.93 | 18.15 | 693,014 | -0.18(-1.00%) |
Jul 09, 2009 | 18.43 | 18.49 | 18.22 | 18.33 | 829,511 | +0.12(+0.67%) |
Jul 08, 2009 | 18.32 | 18.46 | 17.97 | 18.21 | 1,223,308 | +0.02(+0.13%) |
Jul 07, 2009 | 18.74 | 18.75 | 18.17 | 18.18 | 1,261,398 | -0.75(-3.95%) |
Jul 06, 2009 | 18.64 | 18.95 | 18.56 | 18.93 | 1,099,226 | -0.41(-2.13%) |
Jul 02, 2009 | 19.62 | 19.64 | 19.34 | 19.34 | 816,802 | -0.64(-3.21%) |
Jul 01, 2009 | 20.02 | 20.14 | 19.96 | 19.98 | 1,398,477 | +0.61(+3.14%) |
Jun 30, 2009 | 19.61 | 19.66 | 19.09 | 19.38 | 1,242,922 | -0.02(-0.11%) |
Jun 29, 2009 | 19.43 | 19.51 | 19.28 | 19.40 | 1,584,729 | +0.15(+0.76%) |
Jun 26, 2009 | 19.27 | 19.37 | 19.09 | 19.25 | 795,245 | +0.00(+0.02%) |
Jun 25, 2009 | 19.18 | 19.29 | 19.16 | 19.25 | 947,165 | -0.07(-0.34%) |
Jun 24, 2009 | 19.31 | 19.60 | 19.19 | 19.31 | 831,030 | +0.14(+0.75%) |
Jun 23, 2009 | 19.16 | 19.31 | 18.95 | 19.17 | 852,775 | +0.06(+0.30%) |
Jun 22, 2009 | 19.32 | 19.38 | 19.02 | 19.11 | 1,578,413 | -0.65(-3.31%) |
Jun 19, 2009 | 19.68 | 19.89 | 19.55 | 19.76 | 1,292,375 | +0.08(+0.42%) |
Jun 18, 2009 | 19.56 | 19.92 | 19.47 | 19.68 | 824,991 | +0.02(+0.10%) |
Jun 17, 2009 | 19.71 | 19.84 | 19.43 | 19.66 | 1,211,013 | -0.02(-0.10%) |
Jun 16, 2009 | 19.90 | 19.95 | 19.68 | 19.68 | 2,095,132 | -0.22(-1.11%) |
Jun 15, 2009 | 20.17 | 20.21 | 19.74 | 19.90 | 2,340,399 | -0.76(-3.68%) |
Jun 12, 2009 | 20.65 | 20.75 | 20.52 | 20.66 | 888,032 | -0.51(-2.39%) |
Jun 11, 2009 | 20.88 | 21.31 | 20.87 | 21.17 | 1,311,800 | +0.67(+3.27%) |
Jun 10, 2009 | 20.72 | 20.72 | 20.29 | 20.50 | 878,301 | +0.18(+0.88%) |
Jun 09, 2009 | 20.33 | 20.43 | 20.12 | 20.32 | 661,356 | +0.23(+1.14%) |
Jun 08, 2009 | 19.85 | 20.18 | 19.78 | 20.09 | 1,011,566 | -0.09(-0.45%) |
Jun 05, 2009 | 20.46 | 20.48 | 20.05 | 20.18 | 1,355,685 | -0.16(-0.80%) |
Jun 04, 2009 | 20.39 | 20.43 | 20.20 | 20.34 | 900,173 | +0.34(+1.70%) |
Jun 03, 2009 | 20.39 | 20.41 | 19.85 | 20.01 | 971,349 | -0.73(-3.53%) |
Jun 02, 2009 | 20.50 | 20.79 | 20.46 | 20.74 | 811,301 | +0.22(+1.08%) |