Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 23.98 | 24.10 | 23.65 | 23.72 | 3,380,965 | -0.32(-1.31%) |
Aug 28, 2009 | 24.06 | 24.07 | 23.76 | 24.03 | 4,279,771 | +0.06(+0.26%) |
Aug 27, 2009 | 23.90 | 24.03 | 23.70 | 23.97 | 4,078,433 | +0.11(+0.44%) |
Aug 26, 2009 | 23.81 | 23.93 | 23.59 | 23.86 | 2,957,332 | +0.06(+0.26%) |
Aug 25, 2009 | 24.02 | 24.11 | 23.79 | 23.80 | 3,103,589 | -0.19(-0.79%) |
Aug 24, 2009 | 23.83 | 24.11 | 23.78 | 23.99 | 2,432,086 | +0.14(+0.60%) |
Aug 21, 2009 | 23.43 | 23.88 | 23.39 | 23.85 | 3,237,695 | +0.58(+2.51%) |
Aug 20, 2009 | 23.16 | 23.29 | 22.97 | 23.26 | 3,158,864 | +0.15(+0.66%) |
Aug 19, 2009 | 22.80 | 23.16 | 22.73 | 23.11 | 4,025,573 | +0.15(+0.66%) |
Aug 18, 2009 | 22.87 | 22.99 | 22.68 | 22.96 | 3,694,112 | +0.10(+0.46%) |
Aug 17, 2009 | 23.04 | 23.12 | 22.70 | 22.86 | 3,819,272 | -0.36(-1.56%) |
Aug 14, 2009 | 22.91 | 23.22 | 22.85 | 23.22 | 4,551,919 | +0.30(+1.33%) |
Aug 13, 2009 | 22.94 | 22.95 | 22.49 | 22.91 | 3,032,838 | +0.11(+0.48%) |
Aug 12, 2009 | 22.47 | 22.92 | 22.37 | 22.80 | 4,456,244 | +0.22(+0.95%) |
Aug 11, 2009 | 22.58 | 22.63 | 22.26 | 22.59 | 5,000,770 | -0.03(-0.14%) |
Aug 10, 2009 | 22.49 | 22.64 | 22.12 | 22.62 | 2,391,273 | +0.09(+0.40%) |
Aug 07, 2009 | 22.12 | 22.60 | 22.09 | 22.53 | 5,045,296 | +0.48(+2.17%) |
Aug 06, 2009 | 21.79 | 22.09 | 21.75 | 22.05 | 4,024,142 | +0.31(+1.43%) |
Aug 05, 2009 | 21.77 | 21.90 | 21.39 | 21.74 | 5,716,801 | -0.01(-0.03%) |
Aug 04, 2009 | 22.04 | 22.04 | 21.65 | 21.75 | 4,147,565 | -0.27(-1.24%) |
Aug 03, 2009 | 22.39 | 22.39 | 21.72 | 22.02 | 5,175,953 | +0.37(+1.70%) |
Jul 31, 2009 | 21.79 | 21.97 | 21.59 | 21.65 | 6,697,002 | -0.21(-0.96%) |
Jul 30, 2009 | 21.73 | 22.09 | 21.69 | 21.86 | 4,384,616 | +0.14(+0.63%) |
Jul 29, 2009 | 22.02 | 22.05 | 21.66 | 21.73 | 3,942,961 | -0.17(-0.77%) |
Jul 28, 2009 | 22.23 | 22.41 | 21.65 | 21.89 | 5,604,842 | -0.52(-2.30%) |
Jul 27, 2009 | 22.42 | 22.50 | 22.27 | 22.41 | 2,182,917 | -0.09(-0.42%) |
Jul 24, 2009 | 22.05 | 22.52 | 21.98 | 22.50 | 1,316 | +0.38(+1.73%) |
Jul 23, 2009 | 21.41 | 22.22 | 21.39 | 22.12 | 3,746,156 | +0.71(+3.34%) |
Jul 22, 2009 | 21.68 | 21.70 | 21.32 | 21.40 | 2,582,961 | -0.23(-1.04%) |
Jul 21, 2009 | 21.75 | 21.75 | 21.44 | 21.63 | 3,844,910 | +0.13(+0.59%) |
Jul 20, 2009 | 21.42 | 21.55 | 21.22 | 21.50 | 2,690,585 | +0.14(+0.66%) |
Jul 17, 2009 | 21.39 | 21.45 | 21.11 | 21.36 | 3,019,412 | -0.08(-0.37%) |
Jul 16, 2009 | 21.46 | 21.58 | 21.10 | 21.44 | 4,615,100 | -0.08(-0.37%) |
Jul 15, 2009 | 21.36 | 21.56 | 21.28 | 21.52 | 3,997,692 | +0.36(+1.71%) |
Jul 14, 2009 | 20.89 | 21.16 | 20.81 | 21.16 | 4,831,172 | +0.25(+1.21%) |
Jul 13, 2009 | 20.58 | 20.92 | 20.53 | 20.91 | 6,046,540 | +0.40(+1.95%) |
Jul 10, 2009 | 20.32 | 20.62 | 20.10 | 20.51 | 4,772,758 | +0.03(+0.13%) |
Jul 09, 2009 | 19.55 | 20.61 | 19.30 | 20.48 | 13,000,966 | +0.94(+4.79%) |
Jul 08, 2009 | 19.83 | 20.02 | 19.37 | 19.54 | 5,254,841 | -0.25(-1.25%) |
Jul 07, 2009 | 19.94 | 20.16 | 19.69 | 19.79 | 4,197,116 | -0.22(-1.10%) |
Jul 06, 2009 | 19.77 | 20.07 | 19.54 | 20.01 | 3,775,089 | +0.21(+1.03%) |
Jul 02, 2009 | 20.50 | 20.50 | 19.81 | 19.81 | 3,657,208 | -0.86(-4.17%) |
Jul 01, 2009 | 20.42 | 20.80 | 20.42 | 20.67 | 2,751,073 | +0.30(+1.50%) |
Jun 30, 2009 | 20.73 | 20.79 | 20.15 | 20.36 | 5,474,247 | -0.40(-1.95%) |
Jun 29, 2009 | 20.35 | 20.85 | 20.29 | 20.77 | 3,883,057 | +0.07(+0.33%) |
Jun 26, 2009 | 20.74 | 20.77 | 20.53 | 20.70 | 4,411,915 | -0.05(-0.25%) |
Jun 25, 2009 | 20.28 | 20.85 | 20.22 | 20.75 | 5,907,856 | +0.59(+2.92%) |
Jun 24, 2009 | 20.06 | 20.29 | 19.97 | 20.16 | 4,685,897 | +0.18(+0.89%) |
Jun 23, 2009 | 20.23 | 20.31 | 19.81 | 19.99 | 3,949,814 | -0.27(-1.32%) |
Jun 22, 2009 | 20.08 | 20.62 | 20.08 | 20.25 | 4,842,746 | -0.02(-0.10%) |
Jun 19, 2009 | 20.73 | 20.75 | 20.15 | 20.27 | 6,203,878 | -0.33(-1.61%) |
Jun 18, 2009 | 20.40 | 20.74 | 20.31 | 20.61 | 5,376,957 | +0.28(+1.40%) |
Jun 17, 2009 | 20.57 | 20.80 | 20.24 | 20.32 | 5,410,027 | -0.29(-1.40%) |
Jun 16, 2009 | 20.78 | 21.00 | 20.47 | 20.61 | 4,629,884 | -0.10(-0.48%) |
Jun 15, 2009 | 21.19 | 21.55 | 20.64 | 20.71 | 6,434,821 | -0.56(-2.64%) |
Jun 12, 2009 | 20.50 | 21.34 | 20.26 | 21.27 | 7,841,228 | +0.73(+3.56%) |
Jun 11, 2009 | 20.05 | 20.87 | 20.05 | 20.54 | 7,396,312 | +0.48(+2.38%) |
Jun 10, 2009 | 19.99 | 20.20 | 19.76 | 20.06 | 5,403,998 | +0.22(+1.09%) |
Jun 09, 2009 | 20.20 | 20.25 | 19.80 | 19.85 | 4,996,803 | -0.29(-1.46%) |
Jun 08, 2009 | 20.15 | 20.30 | 19.88 | 20.14 | 5,421,880 | -0.42(-2.04%) |
Jun 05, 2009 | 20.92 | 21.04 | 20.42 | 20.56 | 5,617,639 | -0.15(-0.74%) |
Jun 04, 2009 | 20.76 | 20.88 | 20.45 | 20.72 | 6,760,444 | +0.03(+0.13%) |
Jun 03, 2009 | 21.55 | 21.58 | 20.24 | 20.69 | 11,973,939 | +0.42(+2.05%) |
Jun 02, 2009 | 20.30 | 20.61 | 20.10 | 20.27 | 9,735,960 | -0.39(-1.88%) |