Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 22.38 | 22.40 | 21.90 | 22.35 | 2,240,371 | -0.53(-2.33%) |
Aug 28, 2009 | 23.17 | 23.52 | 22.79 | 22.88 | 2,208,055 | -0.12(-0.50%) |
Aug 27, 2009 | 22.99 | 23.18 | 22.36 | 23.00 | 1,602,547 | -0.16(-0.70%) |
Aug 26, 2009 | 23.20 | 23.40 | 22.81 | 23.16 | 1,760,369 | -0.30(-1.28%) |
Aug 25, 2009 | 24.33 | 24.45 | 23.19 | 23.46 | 2,528,410 | -0.84(-3.46%) |
Aug 24, 2009 | 24.24 | 24.78 | 24.04 | 24.30 | 2,957,104 | +0.48(+2.01%) |
Aug 21, 2009 | 23.13 | 23.91 | 23.12 | 23.82 | 2,229,974 | +0.88(+3.83%) |
Aug 20, 2009 | 22.64 | 23.00 | 22.56 | 22.94 | 1,912,273 | +0.40(+1.78%) |
Aug 19, 2009 | 22.02 | 22.75 | 21.67 | 22.54 | 2,367,662 | +0.33(+1.49%) |
Aug 18, 2009 | 22.10 | 22.38 | 21.54 | 22.21 | 3,366,187 | +0.78(+3.64%) |
Aug 17, 2009 | 21.43 | 21.66 | 21.23 | 21.43 | 2,207,313 | -0.69(-3.14%) |
Aug 14, 2009 | 22.70 | 22.75 | 21.85 | 22.12 | 2,251,752 | -0.72(-3.14%) |
Aug 13, 2009 | 22.92 | 23.09 | 22.46 | 22.84 | 2,657,790 | +0.19(+0.85%) |
Aug 12, 2009 | 22.70 | 23.14 | 22.49 | 22.65 | 2,178,085 | -0.12(-0.51%) |
Aug 11, 2009 | 23.57 | 23.57 | 22.70 | 22.76 | 1,942,873 | -0.86(-3.66%) |
Aug 10, 2009 | 22.93 | 23.91 | 22.86 | 23.63 | 1,820,477 | +0.55(+2.37%) |
Aug 07, 2009 | 23.29 | 23.48 | 22.69 | 23.08 | 2,639,562 | +0.38(+1.67%) |
Aug 06, 2009 | 23.19 | 23.38 | 22.47 | 22.70 | 2,294,532 | -0.35(-1.54%) |
Aug 05, 2009 | 23.82 | 24.16 | 22.91 | 23.06 | 2,807,206 | -0.50(-2.13%) |
Aug 04, 2009 | 23.07 | 23.85 | 22.63 | 23.56 | 3,247,797 | +0.28(+1.19%) |
Aug 03, 2009 | 22.42 | 23.52 | 22.42 | 23.28 | 2,804,356 | +1.25(+5.67%) |
Jul 31, 2009 | 21.17 | 22.34 | 20.99 | 22.03 | 2,223,324 | +0.65(+3.03%) |
Jul 30, 2009 | 20.95 | 21.61 | 20.88 | 21.38 | 1,509,061 | +0.68(+3.28%) |
Jul 29, 2009 | 20.94 | 20.94 | 20.33 | 20.70 | 2,151,428 | -0.62(-2.93%) |
Jul 28, 2009 | 21.62 | 21.75 | 20.84 | 21.33 | 2,817,248 | -0.70(-3.19%) |
Jul 27, 2009 | 22.03 | 22.36 | 21.75 | 22.03 | 1,561,238 | -0.05(-0.21%) |
Jul 24, 2009 | 21.54 | 22.10 | 21.38 | 22.08 | 1,060 | +0.44(+2.03%) |
Jul 23, 2009 | 20.63 | 21.69 | 20.59 | 21.64 | 2,581,830 | +1.00(+4.82%) |
Jul 22, 2009 | 20.28 | 20.87 | 19.88 | 20.64 | 2,190,785 | +0.01(+0.04%) |
Jul 21, 2009 | 20.67 | 20.91 | 20.23 | 20.63 | 3,334,964 | +0.29(+1.40%) |
Jul 20, 2009 | 20.35 | 20.68 | 19.85 | 20.35 | 3,099,287 | +0.52(+2.61%) |
Jul 17, 2009 | 19.78 | 20.09 | 19.46 | 19.83 | 2,516,907 | +0.12(+0.59%) |
Jul 16, 2009 | 18.87 | 19.86 | 18.87 | 19.72 | 2,377,209 | +0.47(+2.45%) |
Jul 15, 2009 | 19.18 | 19.40 | 18.97 | 19.25 | 3,365,466 | +0.57(+3.06%) |
Jul 14, 2009 | 18.51 | 18.73 | 18.22 | 18.67 | 2,291,290 | +0.46(+2.50%) |
Jul 13, 2009 | 17.56 | 18.23 | 17.51 | 18.22 | 2,123,501 | +0.41(+2.30%) |
Jul 10, 2009 | 17.68 | 17.96 | 17.12 | 17.81 | 1,777,587 | -0.09(-0.52%) |
Jul 09, 2009 | 17.49 | 18.17 | 17.39 | 17.90 | 3,370,353 | +0.70(+4.08%) |
Jul 08, 2009 | 17.73 | 17.90 | 16.80 | 17.20 | 4,324,124 | -0.46(-2.58%) |
Jul 07, 2009 | 17.75 | 18.05 | 17.54 | 17.66 | 2,434,126 | -0.25(-1.38%) |
Jul 06, 2009 | 17.60 | 18.10 | 17.43 | 17.90 | 3,088,790 | -0.58(-3.13%) |
Jul 02, 2009 | 18.98 | 19.08 | 18.48 | 18.48 | 2,972,312 | -0.94(-4.85%) |
Jul 01, 2009 | 20.03 | 20.26 | 19.31 | 19.42 | 3,284,466 | -0.25(-1.29%) |
Jun 30, 2009 | 19.61 | 20.43 | 19.45 | 19.68 | 3,128,150 | -0.08(-0.39%) |
Jun 29, 2009 | 19.78 | 20.23 | 19.65 | 19.75 | 3,942,443 | +0.12(+0.63%) |
Jun 26, 2009 | 19.02 | 19.79 | 18.94 | 19.63 | 3,263,988 | +0.53(+2.79%) |
Jun 25, 2009 | 18.64 | 19.18 | 18.57 | 19.10 | 3,378,542 | +0.68(+3.69%) |
Jun 24, 2009 | 18.41 | 18.90 | 18.22 | 18.42 | 2,191,946 | +0.15(+0.85%) |
Jun 23, 2009 | 18.61 | 18.67 | 17.75 | 18.27 | 2,947,058 | -0.03(-0.17%) |
Jun 22, 2009 | 19.42 | 19.53 | 18.15 | 18.30 | 4,606,230 | -1.74(-8.67%) |
Jun 19, 2009 | 20.78 | 20.81 | 19.75 | 20.03 | 4,614,212 | -0.52(-2.52%) |
Jun 18, 2009 | 20.76 | 20.98 | 20.20 | 20.55 | 3,353,546 | -0.30(-1.44%) |
Jun 17, 2009 | 20.78 | 21.07 | 20.17 | 20.85 | 3,522,141 | -0.22(-1.03%) |
Jun 16, 2009 | 21.92 | 22.55 | 20.94 | 21.07 | 2,662,448 | -1.01(-4.56%) |
Jun 15, 2009 | 22.16 | 22.52 | 21.30 | 22.07 | 2,074,589 | -0.52(-2.31%) |
Jun 12, 2009 | 22.56 | 22.66 | 21.97 | 22.59 | 1,819,564 | -0.33(-1.45%) |
Jun 11, 2009 | 22.11 | 23.29 | 22.02 | 22.93 | 2,633,190 | +0.82(+3.70%) |
Jun 10, 2009 | 21.92 | 22.32 | 21.50 | 22.11 | 3,012,537 | +0.57(+2.65%) |
Jun 09, 2009 | 21.28 | 21.78 | 20.64 | 21.54 | 3,945,419 | +0.12(+0.58%) |
Jun 08, 2009 | 21.14 | 21.56 | 20.63 | 21.41 | 2,361,410 | +0.12(+0.54%) |
Jun 05, 2009 | 21.73 | 21.88 | 20.84 | 21.30 | 3,275,968 | -0.05(-0.22%) |
Jun 04, 2009 | 21.12 | 21.45 | 20.62 | 21.34 | 4,235,855 | +0.53(+2.56%) |
Jun 03, 2009 | 21.93 | 22.11 | 20.33 | 20.81 | 4,588,369 | -1.84(-8.14%) |
Jun 02, 2009 | 22.65 | 23.13 | 22.32 | 22.66 | 2,411,650 | -0.17(-0.74%) |