Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 19.67 | 20.01 | 19.49 | 19.95 | 8,148,743 | +0.12(+0.63%) |
Aug 28, 2009 | 19.77 | 20.07 | 19.62 | 19.83 | 9,066,985 | +0.28(+1.45%) |
Aug 27, 2009 | 19.22 | 19.62 | 19.12 | 19.54 | 5,985,323 | +0.21(+1.11%) |
Aug 26, 2009 | 19.14 | 19.52 | 19.10 | 19.33 | 10,394,314 | +0.11(+0.58%) |
Aug 25, 2009 | 19.65 | 19.83 | 19.19 | 19.22 | 8,378,872 | -0.45(-2.29%) |
Aug 24, 2009 | 19.95 | 20.43 | 19.53 | 19.67 | 8,557,597 | -0.19(-0.98%) |
Aug 21, 2009 | 19.48 | 19.92 | 19.44 | 19.86 | 5,842,691 | +0.48(+2.50%) |
Aug 20, 2009 | 19.15 | 19.42 | 19.15 | 19.38 | 4,237,879 | +0.20(+1.05%) |
Aug 19, 2009 | 18.79 | 19.24 | 18.79 | 19.17 | 6,186,169 | +0.16(+0.84%) |
Aug 18, 2009 | 18.74 | 19.13 | 18.74 | 19.01 | 6,119,833 | +0.12(+0.66%) |
Aug 17, 2009 | 19.01 | 19.17 | 18.72 | 18.89 | 7,280,898 | -0.42(-2.15%) |
Aug 14, 2009 | 19.55 | 19.67 | 19.11 | 19.31 | 6,771,245 | -0.22(-1.14%) |
Aug 13, 2009 | 19.51 | 19.74 | 19.38 | 19.53 | 9,953,802 | +0.15(+0.75%) |
Aug 12, 2009 | 19.85 | 19.85 | 19.19 | 19.38 | 12,889,401 | -0.35(-1.79%) |
Aug 11, 2009 | 19.77 | 19.87 | 19.60 | 19.74 | 5,813,416 | -0.13(-0.66%) |
Aug 10, 2009 | 19.83 | 19.94 | 19.56 | 19.87 | 6,813,860 | -0.01(-0.07%) |
Aug 07, 2009 | 20.10 | 20.14 | 19.70 | 19.88 | 6,200,479 | +0.03(+0.14%) |
Aug 06, 2009 | 19.98 | 20.07 | 19.65 | 19.85 | 6,213,241 | -0.07(-0.35%) |
Aug 05, 2009 | 19.50 | 19.95 | 19.24 | 19.92 | 10,411,161 | -0.03(-0.17%) |
Aug 04, 2009 | 20.02 | 20.78 | 19.85 | 19.96 | 17,636,706 | -1.10(-5.23%) |
Aug 03, 2009 | 21.24 | 21.40 | 20.91 | 21.06 | 8,076,961 | +0.19(+0.93%) |
Jul 31, 2009 | 20.90 | 21.40 | 20.77 | 20.86 | 10,769,771 | -0.07(-0.33%) |
Jul 30, 2009 | 21.51 | 21.58 | 20.91 | 20.93 | 10,642,805 | -0.35(-1.66%) |
Jul 29, 2009 | 21.45 | 21.56 | 21.13 | 21.29 | 7,598,059 | -0.27(-1.25%) |
Jul 28, 2009 | 21.92 | 21.99 | 21.35 | 21.56 | 9,484,170 | -0.60(-2.69%) |
Jul 27, 2009 | 21.38 | 22.26 | 21.27 | 22.15 | 11,265,945 | +1.10(+5.23%) |
Jul 24, 2009 | 20.77 | 21.40 | 20.77 | 21.05 | 381 | -0.24(-1.11%) |
Jul 23, 2009 | 20.46 | 21.57 | 20.43 | 21.29 | 10,746,485 | +0.87(+4.28%) |
Jul 22, 2009 | 20.08 | 20.56 | 19.74 | 20.41 | 10,040,079 | +0.15(+0.72%) |
Jul 21, 2009 | 20.26 | 20.56 | 19.98 | 20.27 | 6,921,555 | +0.19(+0.93%) |
Jul 20, 2009 | 19.98 | 20.19 | 19.83 | 20.08 | 6,618,379 | +0.25(+1.26%) |
Jul 17, 2009 | 19.76 | 20.04 | 19.56 | 19.83 | 5,326,258 | +0.11(+0.56%) |
Jul 16, 2009 | 19.31 | 19.80 | 19.31 | 19.72 | 6,519,359 | +0.37(+1.90%) |
Jul 15, 2009 | 19.08 | 19.49 | 18.92 | 19.35 | 9,100,785 | +0.47(+2.49%) |
Jul 14, 2009 | 18.82 | 19.04 | 18.68 | 18.88 | 5,669,403 | +0.12(+0.66%) |
Jul 13, 2009 | 18.42 | 18.79 | 18.40 | 18.76 | 6,113,099 | +0.29(+1.58%) |
Jul 10, 2009 | 18.56 | 18.81 | 18.34 | 18.47 | 4,988,308 | -0.26(-1.37%) |
Jul 09, 2009 | 18.68 | 18.92 | 18.39 | 18.72 | 6,363,655 | +0.34(+1.85%) |
Jul 08, 2009 | 18.66 | 18.70 | 18.19 | 18.38 | 7,346,737 | -0.48(-2.53%) |
Jul 07, 2009 | 18.41 | 19.02 | 18.34 | 18.86 | 11,046,175 | +0.33(+1.79%) |
Jul 06, 2009 | 18.20 | 18.57 | 18.01 | 18.53 | 5,072,923 | +0.15(+0.79%) |
Jul 02, 2009 | 18.79 | 19.00 | 18.38 | 18.38 | 5,742,054 | -0.70(-3.67%) |
Jul 01, 2009 | 18.69 | 19.35 | 18.52 | 19.08 | 6,819,106 | +0.54(+2.91%) |
Jun 30, 2009 | 18.91 | 18.97 | 18.41 | 18.54 | 9,546,969 | -0.33(-1.76%) |
Jun 29, 2009 | 18.57 | 18.95 | 18.50 | 18.88 | 6,721,701 | +0.39(+2.10%) |
Jun 26, 2009 | 18.61 | 18.74 | 18.43 | 18.49 | 12,467,735 | -0.20(-1.07%) |
Jun 25, 2009 | 18.51 | 18.81 | 18.43 | 18.69 | 8,663,925 | +0.33(+1.81%) |
Jun 24, 2009 | 18.16 | 18.52 | 18.05 | 18.36 | 6,929,143 | +0.34(+1.88%) |
Jun 23, 2009 | 18.59 | 18.59 | 17.85 | 18.02 | 11,078,181 | -0.51(-2.77%) |
Jun 22, 2009 | 18.73 | 18.83 | 18.45 | 18.53 | 6,468,306 | -0.37(-1.94%) |
Jun 19, 2009 | 19.08 | 19.38 | 18.88 | 18.90 | 8,743,787 | +0.01(+0.07%) |
Jun 18, 2009 | 18.47 | 18.98 | 18.19 | 18.88 | 6,656,866 | +0.48(+2.60%) |
Jun 17, 2009 | 18.65 | 18.74 | 18.22 | 18.41 | 5,941,185 | -0.37(-1.99%) |
Jun 16, 2009 | 19.40 | 19.58 | 18.71 | 18.78 | 6,652,521 | -0.55(-2.83%) |
Jun 15, 2009 | 19.67 | 19.81 | 19.21 | 19.33 | 5,240,781 | -0.56(-2.82%) |
Jun 12, 2009 | 19.98 | 19.98 | 19.70 | 19.89 | 4,497,029 | -0.18(-0.90%) |
Jun 11, 2009 | 19.93 | 20.37 | 19.93 | 20.07 | 7,848,995 | +0.12(+0.59%) |
Jun 10, 2009 | 19.73 | 20.09 | 19.57 | 19.95 | 10,114,274 | +0.38(+1.95%) |
Jun 09, 2009 | 19.44 | 19.78 | 19.44 | 19.57 | 5,790,535 | +0.24(+1.22%) |
Jun 08, 2009 | 19.23 | 19.49 | 19.06 | 19.33 | 4,713,285 | +0.00(+0.00%) |
Jun 05, 2009 | 19.70 | 19.87 | 19.19 | 19.33 | 4,072,188 | -0.33(-1.66%) |
Jun 04, 2009 | 19.28 | 19.74 | 19.21 | 19.66 | 6,574,324 | +0.40(+2.09%) |
Jun 03, 2009 | 19.47 | 19.49 | 18.99 | 19.26 | 7,206,885 | -0.39(-1.98%) |
Jun 02, 2009 | 19.57 | 20.07 | 19.35 | 19.65 | 8,961,187 | -0.02(-0.11%) |