Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 20.20 | 20.48 | 20.14 | 20.48 | 2,460,658 | +0.20(+0.98%) |
Aug 28, 2009 | 20.64 | 20.74 | 20.14 | 20.29 | 2,943,061 | -0.28(-1.36%) |
Aug 27, 2009 | 20.72 | 20.77 | 20.35 | 20.57 | 2,115,358 | -0.10(-0.50%) |
Aug 26, 2009 | 20.53 | 20.74 | 20.42 | 20.67 | 1,866,862 | +0.11(+0.53%) |
Aug 25, 2009 | 20.79 | 20.93 | 20.55 | 20.56 | 2,374,685 | -0.14(-0.66%) |
Aug 24, 2009 | 20.59 | 20.79 | 20.53 | 20.70 | 2,337,806 | +0.12(+0.60%) |
Aug 21, 2009 | 20.57 | 20.77 | 20.46 | 20.57 | 3,499,469 | +0.14(+0.70%) |
Aug 20, 2009 | 20.17 | 20.49 | 20.00 | 20.43 | 2,089,083 | +0.32(+1.60%) |
Aug 19, 2009 | 19.68 | 20.14 | 19.65 | 20.11 | 2,934,004 | +0.26(+1.31%) |
Aug 18, 2009 | 20.03 | 20.25 | 19.76 | 19.85 | 3,978,970 | -0.52(-2.55%) |
Aug 17, 2009 | 20.44 | 21.18 | 20.29 | 20.37 | 2,522,673 | -0.32(-1.55%) |
Aug 14, 2009 | 20.94 | 20.98 | 20.56 | 20.69 | 3,056,736 | -0.29(-1.37%) |
Aug 13, 2009 | 20.70 | 21.67 | 20.57 | 20.98 | 6,162,561 | +0.43(+2.10%) |
Aug 12, 2009 | 19.75 | 20.73 | 19.62 | 20.55 | 6,644,320 | +0.80(+4.06%) |
Aug 11, 2009 | 19.68 | 19.83 | 19.44 | 19.75 | 4,245,239 | +0.09(+0.45%) |
Aug 10, 2009 | 19.44 | 19.68 | 19.20 | 19.66 | 2,996,390 | +0.10(+0.53%) |
Aug 07, 2009 | 19.33 | 19.62 | 19.25 | 19.55 | 4,344,340 | +0.38(+2.00%) |
Aug 06, 2009 | 19.67 | 19.67 | 18.84 | 19.17 | 5,904,106 | -0.39(-1.99%) |
Aug 05, 2009 | 19.81 | 20.02 | 19.45 | 19.56 | 2,414,551 | +0.12(+0.64%) |
Aug 04, 2009 | 19.39 | 19.55 | 19.27 | 19.44 | 4,159,178 | +0.00(+0.02%) |
Aug 03, 2009 | 19.35 | 19.44 | 18.92 | 19.43 | 5,750,479 | +0.19(+1.01%) |
Jul 31, 2009 | 19.23 | 19.53 | 19.15 | 19.24 | 5,817,885 | +0.04(+0.21%) |
Jul 30, 2009 | 19.68 | 20.13 | 19.06 | 19.20 | 11,413,269 | -0.98(-4.85%) |
Jul 29, 2009 | 20.02 | 20.31 | 19.92 | 20.18 | 4,945,558 | +0.04(+0.20%) |
Jul 28, 2009 | 20.20 | 20.48 | 20.09 | 20.14 | 5,424,636 | -0.08(-0.41%) |
Jul 27, 2009 | 20.16 | 20.32 | 20.03 | 20.22 | 3,300,289 | +0.10(+0.51%) |
Jul 24, 2009 | 20.06 | 20.25 | 19.83 | 20.12 | 2,071 | -0.09(-0.44%) |
Jul 23, 2009 | 19.79 | 20.29 | 19.61 | 20.20 | 6,921,817 | +0.47(+2.36%) |
Jul 22, 2009 | 19.10 | 19.94 | 19.10 | 19.74 | 6,750,267 | +0.51(+2.67%) |
Jul 21, 2009 | 19.49 | 19.62 | 19.10 | 19.23 | 3,618,531 | -0.10(-0.53%) |
Jul 20, 2009 | 19.34 | 19.39 | 19.19 | 19.33 | 3,392,105 | +0.10(+0.53%) |
Jul 17, 2009 | 19.28 | 19.30 | 19.03 | 19.23 | 3,758,228 | -0.10(-0.50%) |
Jul 16, 2009 | 18.94 | 19.37 | 18.87 | 19.32 | 3,684,482 | +0.36(+1.88%) |
Jul 15, 2009 | 18.88 | 19.01 | 18.71 | 18.97 | 3,476,438 | +0.27(+1.46%) |
Jul 14, 2009 | 18.68 | 18.71 | 18.51 | 18.69 | 4,387,326 | +0.10(+0.52%) |
Jul 13, 2009 | 18.47 | 18.62 | 18.42 | 18.60 | 4,244,530 | +0.21(+1.12%) |
Jul 10, 2009 | 18.25 | 18.44 | 18.06 | 18.39 | 3,411,676 | +0.06(+0.34%) |
Jul 09, 2009 | 18.27 | 18.41 | 18.12 | 18.33 | 4,392,704 | +0.14(+0.75%) |
Jul 08, 2009 | 18.44 | 18.48 | 18.01 | 18.19 | 6,423,813 | -0.21(-1.15%) |
Jul 07, 2009 | 18.70 | 18.72 | 18.38 | 18.40 | 3,574,491 | -0.30(-1.61%) |
Jul 06, 2009 | 18.68 | 18.99 | 18.55 | 18.71 | 4,762,589 | -0.05(-0.26%) |
Jul 02, 2009 | 19.03 | 19.15 | 18.73 | 18.75 | 3,522,878 | -0.43(-2.25%) |
Jul 01, 2009 | 19.34 | 19.53 | 19.14 | 19.18 | 4,811,743 | -0.09(-0.46%) |
Jun 30, 2009 | 19.57 | 19.57 | 19.15 | 19.27 | 4,118,209 | -0.25(-1.26%) |
Jun 29, 2009 | 19.37 | 19.57 | 19.29 | 19.52 | 4,953,237 | +0.18(+0.92%) |
Jun 26, 2009 | 19.29 | 19.44 | 19.08 | 19.34 | 9,468,929 | -0.04(-0.21%) |
Jun 25, 2009 | 19.24 | 19.47 | 19.16 | 19.38 | 4,968,789 | +0.47(+2.50%) |
Jun 24, 2009 | 18.69 | 19.08 | 18.60 | 18.91 | 5,066,742 | +0.32(+1.73%) |
Jun 23, 2009 | 18.92 | 19.03 | 18.57 | 18.59 | 4,537,461 | -0.31(-1.67%) |
Jun 22, 2009 | 19.23 | 19.51 | 18.83 | 18.90 | 4,335,607 | -0.41(-2.13%) |
Jun 19, 2009 | 19.53 | 19.65 | 19.23 | 19.31 | 5,791,589 | -0.05(-0.25%) |
Jun 18, 2009 | 19.27 | 19.56 | 19.10 | 19.36 | 4,421,734 | +0.18(+0.96%) |
Jun 17, 2009 | 19.07 | 19.40 | 18.98 | 19.18 | 5,696,955 | +0.20(+1.05%) |
Jun 16, 2009 | 19.29 | 19.29 | 18.85 | 18.98 | 4,667,957 | -0.34(-1.75%) |
Jun 15, 2009 | 19.42 | 19.56 | 19.10 | 19.32 | 4,074,200 | -0.26(-1.31%) |
Jun 12, 2009 | 19.49 | 19.62 | 19.29 | 19.57 | 3,085,037 | +0.03(+0.14%) |
Jun 11, 2009 | 19.29 | 19.77 | 19.27 | 19.55 | 3,572,234 | +0.31(+1.60%) |
Jun 10, 2009 | 19.16 | 19.30 | 19.03 | 19.24 | 4,453,387 | +0.19(+1.01%) |
Jun 09, 2009 | 19.18 | 19.20 | 18.91 | 19.05 | 3,530,689 | -0.09(-0.47%) |
Jun 08, 2009 | 19.23 | 19.29 | 18.88 | 19.14 | 5,121,108 | -0.22(-1.13%) |
Jun 05, 2009 | 19.61 | 19.73 | 19.31 | 19.36 | 5,079,015 | -0.14(-0.74%) |
Jun 04, 2009 | 19.66 | 19.77 | 19.42 | 19.50 | 4,663,258 | -0.14(-0.70%) |
Jun 03, 2009 | 19.51 | 19.68 | 19.38 | 19.64 | 4,449,654 | -0.03(-0.13%) |
Jun 02, 2009 | 19.59 | 19.85 | 19.55 | 19.66 | 5,178,702 | -0.10(-0.53%) |