Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 20.75 | 20.75 | 20.25 | 20.48 | 1,151,923 | -0.31(-1.49%) |
Aug 28, 2009 | 21.02 | 21.10 | 20.60 | 20.79 | 551,567 | -0.17(-0.82%) |
Aug 27, 2009 | 20.84 | 20.97 | 20.41 | 20.96 | 399,959 | +0.03(+0.16%) |
Aug 26, 2009 | 20.97 | 21.15 | 20.74 | 20.93 | 905,960 | -0.02(-0.08%) |
Aug 25, 2009 | 21.10 | 21.45 | 20.88 | 20.94 | 1,199,435 | +0.04(+0.19%) |
Aug 24, 2009 | 21.80 | 21.89 | 20.73 | 20.90 | 1,111,621 | -0.79(-3.64%) |
Aug 21, 2009 | 21.58 | 22.37 | 21.54 | 21.69 | 1,575,181 | +0.47(+2.22%) |
Aug 20, 2009 | 20.83 | 21.28 | 20.69 | 21.22 | 643,359 | +0.41(+1.96%) |
Aug 19, 2009 | 20.72 | 21.02 | 20.47 | 20.81 | 428,846 | -0.09(-0.43%) |
Aug 18, 2009 | 20.23 | 20.95 | 20.11 | 20.90 | 937,150 | +1.08(+5.46%) |
Aug 17, 2009 | 19.84 | 20.18 | 19.42 | 19.82 | 570,684 | -0.44(-2.17%) |
Aug 14, 2009 | 21.09 | 21.17 | 20.08 | 20.26 | 1,119,576 | -0.79(-3.75%) |
Aug 13, 2009 | 21.59 | 21.76 | 20.95 | 21.05 | 999,235 | -0.34(-1.60%) |
Aug 12, 2009 | 20.71 | 21.67 | 20.62 | 21.39 | 1,161,755 | +0.56(+2.70%) |
Aug 11, 2009 | 20.61 | 20.96 | 20.40 | 20.83 | 493,340 | +0.18(+0.87%) |
Aug 10, 2009 | 21.15 | 21.41 | 20.59 | 20.65 | 914,211 | -0.56(-2.65%) |
Aug 07, 2009 | 21.32 | 21.40 | 20.80 | 21.21 | 1,198,116 | +0.20(+0.93%) |
Aug 06, 2009 | 21.69 | 21.76 | 20.82 | 21.02 | 748,928 | -0.55(-2.53%) |
Aug 05, 2009 | 21.86 | 21.99 | 21.21 | 21.56 | 641,129 | -0.23(-1.05%) |
Aug 04, 2009 | 22.25 | 22.26 | 21.65 | 21.79 | 1,036,400 | -0.55(-2.48%) |
Aug 03, 2009 | 23.42 | 23.42 | 22.16 | 22.34 | 1,389,816 | -0.72(-3.14%) |
Jul 31, 2009 | 22.85 | 23.57 | 22.85 | 23.07 | 1,035,096 | -0.33(-1.39%) |
Jul 30, 2009 | 22.37 | 24.00 | 22.05 | 23.39 | 2,820,879 | +1.41(+6.41%) |
Jul 29, 2009 | 22.56 | 23.04 | 21.59 | 21.98 | 2,805,896 | +0.07(+0.33%) |
Jul 28, 2009 | 21.90 | 22.13 | 21.57 | 21.91 | 1,641,077 | +0.30(+1.39%) |
Jul 27, 2009 | 21.30 | 21.99 | 21.04 | 21.61 | 1,028,398 | +0.22(+1.03%) |
Jul 24, 2009 | 21.20 | 21.44 | 20.47 | 21.39 | 614,165 | +0.10(+0.46%) |
Jul 23, 2009 | 20.24 | 21.63 | 19.91 | 21.29 | 946,480 | +0.94(+4.64%) |
Jul 22, 2009 | 20.21 | 20.61 | 19.98 | 20.35 | 592,456 | +0.23(+1.13%) |
Jul 21, 2009 | 20.47 | 20.60 | 19.75 | 20.12 | 416,275 | -0.19(-0.92%) |
Jul 20, 2009 | 20.01 | 20.49 | 20.00 | 20.31 | 782,146 | +0.32(+1.59%) |
Jul 17, 2009 | 20.02 | 20.02 | 19.62 | 19.99 | 389,718 | +0.02(+0.08%) |
Jul 16, 2009 | 19.81 | 20.10 | 19.46 | 19.97 | 408,756 | +0.01(+0.04%) |
Jul 15, 2009 | 19.19 | 20.05 | 19.05 | 19.97 | 684,439 | +1.06(+5.60%) |
Jul 14, 2009 | 18.96 | 19.04 | 18.61 | 18.91 | 478,558 | -0.01(-0.04%) |
Jul 13, 2009 | 18.65 | 19.00 | 18.64 | 18.92 | 711,067 | +0.43(+2.33%) |
Jul 10, 2009 | 18.33 | 18.70 | 18.25 | 18.48 | 605,194 | +0.01(+0.04%) |
Jul 09, 2009 | 19.31 | 19.31 | 18.44 | 18.48 | 741,350 | -0.63(-3.32%) |
Jul 08, 2009 | 19.17 | 19.22 | 18.60 | 19.11 | 558,425 | +0.07(+0.34%) |
Jul 07, 2009 | 18.66 | 19.40 | 18.66 | 19.05 | 600,656 | +0.26(+1.39%) |
Jul 06, 2009 | 18.57 | 18.83 | 18.14 | 18.79 | 769,958 | -0.08(-0.43%) |
Jul 02, 2009 | 19.81 | 19.92 | 18.78 | 18.87 | 1,057,971 | -1.29(-6.42%) |
Jul 01, 2009 | 20.10 | 20.53 | 19.97 | 20.16 | 649,554 | +0.13(+0.65%) |
Jun 30, 2009 | 19.09 | 20.25 | 19.09 | 20.03 | 1,632,514 | +1.00(+5.26%) |
Jun 29, 2009 | 19.40 | 19.44 | 18.84 | 19.03 | 709,735 | -0.15(-0.81%) |
Jun 26, 2009 | 18.93 | 19.37 | 18.74 | 19.18 | 2,413,483 | +0.20(+1.07%) |
Jun 25, 2009 | 19.05 | 19.09 | 18.73 | 18.98 | 545,042 | +0.45(+2.42%) |
Jun 24, 2009 | 18.74 | 18.97 | 18.47 | 18.53 | 611,905 | -0.12(-0.65%) |
Jun 23, 2009 | 19.19 | 19.39 | 18.64 | 18.65 | 850,942 | -0.58(-3.00%) |
Jun 22, 2009 | 19.22 | 19.39 | 18.96 | 19.23 | 1,093,047 | -0.22(-1.13%) |
Jun 19, 2009 | 19.42 | 19.54 | 19.27 | 19.45 | 732,456 | +0.33(+1.70%) |
Jun 18, 2009 | 19.09 | 19.40 | 18.93 | 19.13 | 639,605 | -0.01(-0.04%) |
Jun 17, 2009 | 18.87 | 19.49 | 18.67 | 19.14 | 1,139,611 | +0.24(+1.29%) |
Jun 16, 2009 | 19.61 | 20.09 | 18.84 | 18.89 | 1,034,954 | -0.72(-3.65%) |
Jun 15, 2009 | 19.86 | 19.86 | 19.36 | 19.61 | 981,850 | -0.28(-1.43%) |
Jun 12, 2009 | 19.75 | 19.92 | 19.50 | 19.89 | 425,132 | +0.06(+0.29%) |
Jun 11, 2009 | 19.84 | 20.09 | 19.66 | 19.84 | 676,876 | -0.02(-0.08%) |
Jun 10, 2009 | 20.40 | 20.52 | 19.53 | 19.85 | 842,941 | -0.36(-1.77%) |
Jun 09, 2009 | 19.74 | 20.39 | 19.68 | 20.21 | 656,293 | +0.46(+2.35%) |
Jun 08, 2009 | 19.62 | 19.92 | 19.30 | 19.75 | 873,526 | -0.18(-0.90%) |
Jun 05, 2009 | 20.37 | 20.49 | 19.62 | 19.92 | 808,718 | -0.16(-0.81%) |
Jun 04, 2009 | 20.11 | 20.11 | 19.55 | 20.09 | 758,835 | +0.02(+0.12%) |
Jun 03, 2009 | 19.90 | 20.10 | 19.72 | 20.06 | 862,628 | +0.05(+0.27%) |
Jun 02, 2009 | 20.47 | 20.47 | 19.75 | 20.01 | 1,190,789 | -0.34(-1.67%) |