Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 22.84 | 22.84 | 22.49 | 22.55 | 3,035,359 | -0.59(-2.56%) |
Aug 28, 2009 | 23.41 | 23.44 | 23.07 | 23.14 | 2,382,431 | -0.12(-0.51%) |
Aug 27, 2009 | 23.25 | 23.39 | 22.81 | 23.26 | 5,189,787 | -0.06(-0.25%) |
Aug 26, 2009 | 23.34 | 23.44 | 23.07 | 23.32 | 1,853,927 | -0.08(-0.33%) |
Aug 25, 2009 | 23.66 | 23.93 | 23.40 | 23.40 | 3,929,897 | -0.14(-0.60%) |
Aug 24, 2009 | 23.93 | 23.97 | 23.43 | 23.54 | 4,863,018 | -0.11(-0.47%) |
Aug 21, 2009 | 23.43 | 23.72 | 23.40 | 23.65 | 3,694,019 | +0.40(+1.72%) |
Aug 20, 2009 | 22.91 | 23.27 | 22.84 | 23.25 | 2,406,998 | +0.43(+1.91%) |
Aug 19, 2009 | 22.22 | 22.97 | 22.17 | 22.81 | 3,503,952 | +0.15(+0.67%) |
Aug 18, 2009 | 22.33 | 22.71 | 22.33 | 22.66 | 2,182,268 | +0.55(+2.51%) |
Aug 17, 2009 | 22.15 | 22.34 | 21.97 | 22.11 | 4,177,114 | -0.85(-3.69%) |
Aug 14, 2009 | 23.34 | 23.36 | 22.75 | 22.96 | 2,388,894 | -0.32(-1.39%) |
Aug 13, 2009 | 23.27 | 23.38 | 23.01 | 23.28 | 2,889,527 | +0.19(+0.81%) |
Aug 12, 2009 | 22.64 | 23.16 | 22.64 | 23.09 | 3,050,330 | +0.33(+1.47%) |
Aug 11, 2009 | 22.96 | 22.97 | 22.64 | 22.76 | 2,512,253 | -0.55(-2.35%) |
Aug 10, 2009 | 23.18 | 23.31 | 22.99 | 23.30 | 2,319,709 | +0.02(+0.08%) |
Aug 07, 2009 | 23.33 | 23.48 | 23.12 | 23.28 | 2,435,361 | +0.32(+1.41%) |
Aug 06, 2009 | 23.43 | 23.53 | 22.76 | 22.96 | 2,553,263 | -0.36(-1.54%) |
Aug 05, 2009 | 23.23 | 23.49 | 22.77 | 23.32 | 2,420,466 | +0.13(+0.56%) |
Aug 04, 2009 | 23.04 | 23.33 | 22.90 | 23.19 | 4,708,341 | +0.11(+0.46%) |
Aug 03, 2009 | 22.84 | 23.15 | 22.70 | 23.09 | 3,467,907 | +0.94(+4.25%) |
Jul 31, 2009 | 22.02 | 22.33 | 21.98 | 22.14 | 2,726,163 | +0.07(+0.32%) |
Jul 30, 2009 | 22.04 | 22.18 | 21.93 | 22.07 | 2,445,447 | +0.53(+2.45%) |
Jul 29, 2009 | 21.72 | 21.73 | 21.42 | 21.55 | 1,882,383 | -0.49(-2.21%) |
Jul 28, 2009 | 22.01 | 22.14 | 21.72 | 22.03 | 1,798,802 | -0.11(-0.50%) |
Jul 27, 2009 | 22.16 | 22.27 | 21.89 | 22.14 | 2,371,766 | +0.05(+0.24%) |
Jul 24, 2009 | 22.10 | 22.22 | 21.88 | 22.09 | 1,976,178 | -0.06(-0.27%) |
Jul 23, 2009 | 21.72 | 22.30 | 21.63 | 22.15 | 3,341,829 | +0.58(+2.67%) |
Jul 22, 2009 | 21.33 | 21.76 | 21.23 | 21.57 | 2,571,958 | +0.08(+0.38%) |
Jul 21, 2009 | 21.79 | 21.86 | 21.17 | 21.49 | 6,196,463 | -0.06(-0.30%) |
Jul 20, 2009 | 21.32 | 21.58 | 21.24 | 21.56 | 3,437,635 | +0.71(+3.41%) |
Jul 17, 2009 | 20.92 | 20.95 | 20.61 | 20.85 | 1,706,375 | +0.09(+0.42%) |
Jul 16, 2009 | 20.40 | 20.86 | 20.31 | 20.76 | 2,078,114 | +0.25(+1.23%) |
Jul 15, 2009 | 19.87 | 20.54 | 19.81 | 20.50 | 3,735,573 | +1.13(+5.86%) |
Jul 14, 2009 | 19.55 | 19.55 | 19.14 | 19.37 | 1,971,790 | +0.01(+0.03%) |
Jul 13, 2009 | 18.96 | 19.41 | 18.94 | 19.36 | 2,600,644 | +0.32(+1.67%) |
Jul 10, 2009 | 18.89 | 19.11 | 18.65 | 19.05 | 2,371,210 | -0.17(-0.89%) |
Jul 09, 2009 | 19.39 | 19.40 | 19.01 | 19.22 | 5,759,809 | +0.25(+1.30%) |
Jul 08, 2009 | 19.25 | 19.34 | 18.65 | 18.97 | 7,170,650 | -0.21(-1.10%) |
Jul 07, 2009 | 19.69 | 19.79 | 19.11 | 19.18 | 4,793,845 | -0.73(-3.69%) |
Jul 06, 2009 | 19.55 | 19.92 | 19.39 | 19.92 | 3,214,413 | -0.09(-0.47%) |
Jul 02, 2009 | 20.25 | 20.26 | 19.98 | 20.01 | 3,308,366 | -0.61(-2.94%) |
Jul 01, 2009 | 20.86 | 20.95 | 20.56 | 20.62 | 3,173,314 | +0.20(+0.98%) |
Jun 30, 2009 | 20.68 | 20.82 | 20.24 | 20.42 | 3,270,958 | -0.16(-0.77%) |
Jun 29, 2009 | 20.57 | 20.65 | 20.39 | 20.58 | 3,575,507 | +0.09(+0.46%) |
Jun 26, 2009 | 20.34 | 20.59 | 20.25 | 20.48 | 4,045,108 | +0.19(+0.93%) |
Jun 25, 2009 | 19.61 | 20.34 | 19.58 | 20.29 | 4,774,870 | +0.67(+3.41%) |
Jun 24, 2009 | 19.79 | 19.98 | 19.41 | 19.62 | 3,824,096 | +0.18(+0.94%) |
Jun 23, 2009 | 19.24 | 19.50 | 19.01 | 19.44 | 5,086,699 | +0.36(+1.88%) |
Jun 22, 2009 | 19.88 | 19.94 | 19.07 | 19.08 | 6,476,960 | -1.22(-6.02%) |
Jun 19, 2009 | 20.68 | 20.69 | 20.29 | 20.31 | 3,475,734 | +0.15(+0.76%) |
Jun 18, 2009 | 20.15 | 20.42 | 19.98 | 20.15 | 4,521,469 | -0.04(-0.17%) |
Jun 17, 2009 | 20.22 | 20.38 | 19.78 | 20.19 | 6,426,781 | -0.19(-0.95%) |
Jun 16, 2009 | 21.06 | 21.10 | 20.34 | 20.38 | 4,196,435 | -0.42(-2.03%) |
Jun 15, 2009 | 21.26 | 21.26 | 20.54 | 20.80 | 5,033,481 | -0.79(-3.65%) |
Jun 12, 2009 | 21.46 | 21.63 | 21.33 | 21.59 | 5,095,840 | -0.24(-1.10%) |
Jun 11, 2009 | 21.39 | 22.00 | 21.32 | 21.83 | 4,411,111 | +0.56(+2.65%) |
Jun 10, 2009 | 21.63 | 21.64 | 20.89 | 21.27 | 3,137,260 | +0.08(+0.39%) |
Jun 09, 2009 | 21.37 | 21.45 | 20.93 | 21.19 | 3,668,247 | +0.16(+0.78%) |
Jun 08, 2009 | 20.83 | 21.22 | 20.66 | 21.02 | 2,772,814 | -0.19(-0.89%) |
Jun 05, 2009 | 21.71 | 21.71 | 20.99 | 21.21 | 3,848,295 | -0.08(-0.36%) |
Jun 04, 2009 | 20.89 | 21.31 | 20.79 | 21.29 | 2,910,641 | +0.49(+2.35%) |
Jun 03, 2009 | 21.50 | 21.50 | 20.58 | 20.80 | 4,326,388 | -0.98(-4.48%) |
Jun 02, 2009 | 21.85 | 22.06 | 21.60 | 21.77 | 3,320,927 | -0.20(-0.91%) |