Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 24.55 | 24.64 | 24.25 | 24.36 | 1,519,583 | -0.31(-1.25%) |
Aug 28, 2009 | 24.92 | 25.07 | 24.57 | 24.67 | 916,085 | -0.15(-0.61%) |
Aug 27, 2009 | 24.87 | 24.92 | 24.66 | 24.82 | 1,140,552 | -0.12(-0.50%) |
Aug 26, 2009 | 25.46 | 25.46 | 24.86 | 24.95 | 1,220,796 | -0.51(-2.01%) |
Aug 25, 2009 | 25.19 | 25.51 | 25.03 | 25.46 | 1,531,892 | +0.37(+1.47%) |
Aug 24, 2009 | 25.55 | 25.56 | 25.07 | 25.09 | 1,287,408 | -0.45(-1.78%) |
Aug 21, 2009 | 25.26 | 25.58 | 24.99 | 25.55 | 1,126,384 | +0.65(+2.62%) |
Aug 20, 2009 | 24.95 | 25.07 | 24.81 | 24.89 | 1,153,293 | -0.03(-0.13%) |
Aug 19, 2009 | 24.51 | 25.09 | 24.51 | 24.93 | 928,921 | +0.05(+0.19%) |
Aug 18, 2009 | 24.52 | 24.97 | 24.45 | 24.88 | 1,381,013 | +0.27(+1.10%) |
Aug 17, 2009 | 24.62 | 24.80 | 24.20 | 24.61 | 1,337,387 | -0.07(-0.29%) |
Aug 14, 2009 | 24.65 | 24.88 | 24.38 | 24.68 | 1,512,462 | +0.05(+0.21%) |
Aug 13, 2009 | 24.56 | 24.74 | 24.37 | 24.63 | 1,116,018 | +0.20(+0.83%) |
Aug 12, 2009 | 23.92 | 24.88 | 23.92 | 24.43 | 2,556,918 | +0.53(+2.20%) |
Aug 11, 2009 | 23.80 | 23.97 | 23.70 | 23.90 | 1,283,912 | +0.02(+0.08%) |
Aug 10, 2009 | 23.59 | 23.97 | 23.40 | 23.88 | 2,211,804 | +0.22(+0.95%) |
Aug 07, 2009 | 23.24 | 23.69 | 23.08 | 23.66 | 1,007,179 | +0.64(+2.80%) |
Aug 06, 2009 | 23.28 | 23.28 | 22.95 | 23.01 | 1,139,613 | -0.21(-0.91%) |
Aug 05, 2009 | 23.45 | 23.57 | 23.02 | 23.22 | 948,451 | -0.23(-0.98%) |
Aug 04, 2009 | 23.20 | 23.47 | 23.20 | 23.45 | 1,695,296 | +0.12(+0.51%) |
Aug 03, 2009 | 23.58 | 23.58 | 23.07 | 23.34 | 1,226,231 | +0.04(+0.17%) |
Jul 31, 2009 | 23.32 | 23.66 | 23.28 | 23.30 | 1,200,033 | -0.03(-0.14%) |
Jul 30, 2009 | 23.47 | 23.68 | 23.29 | 23.33 | 1,162,038 | +0.11(+0.48%) |
Jul 29, 2009 | 23.08 | 23.47 | 23.01 | 23.22 | 1,117,511 | -0.05(-0.20%) |
Jul 28, 2009 | 23.09 | 23.31 | 22.89 | 23.26 | 1,306,270 | +0.18(+0.80%) |
Jul 27, 2009 | 23.01 | 23.16 | 22.95 | 23.08 | 1,344,086 | -0.01(-0.03%) |
Jul 24, 2009 | 23.15 | 23.26 | 22.97 | 23.09 | 3,171 | -0.11(-0.48%) |
Jul 23, 2009 | 23.00 | 23.38 | 22.79 | 23.20 | 1,431,346 | +0.28(+1.21%) |
Jul 22, 2009 | 22.54 | 23.11 | 22.54 | 22.92 | 1,256,934 | +0.16(+0.72%) |
Jul 21, 2009 | 23.11 | 23.18 | 22.64 | 22.76 | 1,324,959 | -0.27(-1.17%) |
Jul 20, 2009 | 23.05 | 23.17 | 22.88 | 23.03 | 1,485,555 | +0.18(+0.81%) |
Jul 17, 2009 | 22.53 | 22.92 | 22.47 | 22.84 | 1,998,672 | +0.32(+1.43%) |
Jul 16, 2009 | 22.59 | 22.73 | 21.87 | 22.52 | 3,283,817 | -0.11(-0.46%) |
Jul 15, 2009 | 22.19 | 22.63 | 22.03 | 22.63 | 2,024,245 | +0.70(+3.18%) |
Jul 14, 2009 | 21.80 | 21.95 | 21.69 | 21.93 | 1,182,000 | +0.12(+0.54%) |
Jul 13, 2009 | 21.65 | 21.84 | 21.65 | 21.81 | 1,127,282 | +0.32(+1.50%) |
Jul 10, 2009 | 21.42 | 21.64 | 21.28 | 21.49 | 915,853 | +0.07(+0.34%) |
Jul 09, 2009 | 21.51 | 21.55 | 21.29 | 21.42 | 916,589 | -0.03(-0.12%) |
Jul 08, 2009 | 21.51 | 21.61 | 21.31 | 21.44 | 1,159,924 | -0.01(-0.06%) |
Jul 07, 2009 | 21.74 | 21.74 | 21.40 | 21.45 | 1,123,609 | -0.29(-1.33%) |
Jul 06, 2009 | 21.64 | 21.89 | 21.51 | 21.74 | 866,964 | +0.00(+0.00%) |
Jul 02, 2009 | 21.77 | 21.94 | 21.52 | 21.74 | 1,996,767 | -0.22(-0.99%) |
Jul 01, 2009 | 22.15 | 22.24 | 21.92 | 21.96 | 1,267,047 | -0.11(-0.51%) |
Jun 30, 2009 | 22.09 | 22.16 | 21.70 | 22.07 | 2,733,832 | +0.02(+0.09%) |
Jun 29, 2009 | 21.77 | 22.14 | 21.60 | 22.05 | 907,742 | +0.32(+1.48%) |
Jun 26, 2009 | 21.92 | 21.94 | 21.67 | 21.73 | 1,412,660 | -0.11(-0.51%) |
Jun 25, 2009 | 21.69 | 21.97 | 21.65 | 21.84 | 1,354,763 | +0.52(+2.44%) |
Jun 24, 2009 | 21.21 | 21.65 | 21.17 | 21.32 | 1,086,612 | +0.26(+1.22%) |
Jun 23, 2009 | 21.45 | 21.59 | 21.05 | 21.07 | 1,225,071 | -0.36(-1.66%) |
Jun 22, 2009 | 21.63 | 21.74 | 21.42 | 21.42 | 1,357,059 | -0.33(-1.51%) |
Jun 19, 2009 | 22.09 | 22.15 | 21.70 | 21.75 | 1,682,338 | -0.13(-0.60%) |
Jun 18, 2009 | 21.91 | 22.02 | 21.70 | 21.88 | 1,234,169 | -0.02(-0.09%) |
Jun 17, 2009 | 21.78 | 22.12 | 21.70 | 21.90 | 1,454,133 | +0.14(+0.63%) |
Jun 16, 2009 | 21.87 | 21.98 | 21.59 | 21.76 | 1,563,629 | -0.08(-0.36%) |
Jun 15, 2009 | 21.97 | 21.97 | 21.65 | 21.84 | 1,314,506 | -0.38(-1.72%) |
Jun 12, 2009 | 22.20 | 22.34 | 21.99 | 22.22 | 1,091,337 | -0.05(-0.21%) |
Jun 11, 2009 | 22.38 | 22.65 | 22.25 | 22.27 | 1,521,277 | -0.12(-0.53%) |
Jun 10, 2009 | 22.50 | 22.57 | 22.06 | 22.39 | 1,659,959 | -0.01(-0.03%) |
Jun 09, 2009 | 22.45 | 22.55 | 22.28 | 22.40 | 1,755,787 | -0.02(-0.09%) |
Jun 08, 2009 | 22.36 | 22.59 | 22.22 | 22.42 | 2,234,975 | -0.16(-0.70%) |
Jun 05, 2009 | 23.08 | 23.20 | 22.49 | 22.57 | 1,625,472 | -0.35(-1.52%) |
Jun 04, 2009 | 23.21 | 23.27 | 22.63 | 22.92 | 1,151,257 | -0.28(-1.22%) |
Jun 03, 2009 | 23.30 | 23.43 | 23.05 | 23.20 | 1,722,092 | -0.38(-1.62%) |
Jun 02, 2009 | 23.74 | 23.80 | 23.34 | 23.59 | 2,565,534 | +0.45(+1.93%) |