Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 23.48 | 23.69 | 23.12 | 23.32 | 2,300,662 | -0.37(-1.54%) |
Aug 28, 2009 | 23.97 | 24.00 | 23.36 | 23.69 | 2,196,330 | -0.19(-0.78%) |
Aug 27, 2009 | 23.94 | 23.97 | 23.36 | 23.88 | 2,108,737 | -0.17(-0.72%) |
Aug 26, 2009 | 24.00 | 24.14 | 23.78 | 24.05 | 2,884,253 | +0.04(+0.19%) |
Aug 25, 2009 | 23.82 | 24.16 | 23.59 | 24.00 | 3,198,774 | +0.28(+1.19%) |
Aug 24, 2009 | 23.51 | 24.11 | 23.48 | 23.72 | 3,198,184 | +0.26(+1.12%) |
Aug 21, 2009 | 23.11 | 23.59 | 22.94 | 23.46 | 2,914,778 | +0.46(+1.98%) |
Aug 20, 2009 | 22.70 | 23.11 | 22.39 | 23.00 | 2,875,696 | +0.31(+1.39%) |
Aug 19, 2009 | 22.07 | 22.75 | 21.94 | 22.69 | 3,469,747 | +0.42(+1.87%) |
Aug 18, 2009 | 22.30 | 22.57 | 22.20 | 22.27 | 3,489,195 | +0.04(+0.20%) |
Aug 17, 2009 | 22.49 | 22.50 | 22.12 | 22.23 | 2,120,675 | -0.47(-2.07%) |
Aug 14, 2009 | 22.87 | 23.05 | 22.44 | 22.69 | 2,442,143 | -0.29(-1.26%) |
Aug 13, 2009 | 22.34 | 23.01 | 22.17 | 22.98 | 3,254,923 | +0.73(+3.29%) |
Aug 12, 2009 | 22.27 | 22.60 | 22.24 | 22.25 | 6,083,739 | -0.19(-0.83%) |
Aug 11, 2009 | 22.84 | 22.86 | 22.34 | 22.44 | 2,658,006 | -0.40(-1.77%) |
Aug 10, 2009 | 23.09 | 23.20 | 22.69 | 22.84 | 3,250,027 | -0.27(-1.17%) |
Aug 07, 2009 | 22.57 | 23.17 | 22.43 | 23.11 | 3,454,905 | +0.85(+3.84%) |
Aug 06, 2009 | 22.50 | 22.75 | 22.17 | 22.26 | 3,111,472 | -0.13(-0.57%) |
Aug 05, 2009 | 22.20 | 22.63 | 22.06 | 22.39 | 2,545,909 | +0.06(+0.26%) |
Aug 04, 2009 | 22.30 | 22.43 | 22.08 | 22.33 | 2,707,161 | -0.09(-0.40%) |
Aug 03, 2009 | 22.00 | 22.57 | 21.72 | 22.42 | 3,474,811 | +0.58(+2.68%) |
Jul 31, 2009 | 21.51 | 21.94 | 21.42 | 21.83 | 3,273,451 | +0.32(+1.49%) |
Jul 30, 2009 | 21.63 | 21.77 | 21.43 | 21.51 | 2,506,320 | +0.16(+0.75%) |
Jul 29, 2009 | 21.56 | 21.65 | 21.22 | 21.35 | 3,120,532 | -0.31(-1.42%) |
Jul 28, 2009 | 21.51 | 21.71 | 21.35 | 21.66 | 4,043,276 | +0.06(+0.27%) |
Jul 27, 2009 | 21.73 | 21.77 | 21.31 | 21.60 | 3,806,714 | -0.31(-1.44%) |
Jul 24, 2009 | 22.05 | 22.06 | 21.49 | 21.92 | 654 | -0.28(-1.24%) |
Jul 23, 2009 | 21.71 | 22.40 | 21.30 | 22.19 | 5,489,533 | +0.08(+0.38%) |
Jul 22, 2009 | 21.99 | 22.21 | 21.71 | 22.11 | 2,831,222 | +0.24(+1.09%) |
Jul 21, 2009 | 21.67 | 21.89 | 21.54 | 21.87 | 2,302,506 | +0.28(+1.28%) |
Jul 20, 2009 | 21.16 | 21.65 | 21.08 | 21.60 | 3,364,564 | +0.58(+2.78%) |
Jul 17, 2009 | 21.07 | 21.07 | 20.66 | 21.01 | 2,361,087 | -0.12(-0.55%) |
Jul 16, 2009 | 20.63 | 21.22 | 20.47 | 21.13 | 2,469,890 | +0.46(+2.21%) |
Jul 15, 2009 | 20.28 | 20.72 | 20.15 | 20.67 | 5,364,897 | +0.62(+3.11%) |
Jul 14, 2009 | 19.78 | 20.05 | 19.64 | 20.05 | 3,217,903 | +0.22(+1.13%) |
Jul 13, 2009 | 19.61 | 19.86 | 19.60 | 19.82 | 4,027,223 | +0.19(+0.95%) |
Jul 10, 2009 | 19.34 | 19.71 | 19.23 | 19.64 | 2,752,484 | +0.18(+0.92%) |
Jul 09, 2009 | 19.47 | 19.90 | 19.33 | 19.46 | 3,097,728 | +0.12(+0.63%) |
Jul 08, 2009 | 19.72 | 19.82 | 19.08 | 19.34 | 5,381,177 | -0.27(-1.38%) |
Jul 07, 2009 | 19.95 | 20.08 | 19.59 | 19.61 | 3,906,144 | -0.34(-1.71%) |
Jul 06, 2009 | 19.92 | 20.15 | 19.61 | 19.95 | 3,523,405 | -0.08(-0.38%) |
Jul 02, 2009 | 20.51 | 20.51 | 19.79 | 20.02 | 5,035,386 | -0.71(-3.41%) |
Jul 01, 2009 | 20.43 | 20.85 | 20.24 | 20.73 | 4,103,082 | +0.45(+2.22%) |
Jun 30, 2009 | 20.28 | 20.58 | 20.06 | 20.28 | 4,471,972 | -0.20(-0.97%) |
Jun 29, 2009 | 20.44 | 20.65 | 20.31 | 20.48 | 4,355,311 | +0.07(+0.35%) |
Jun 26, 2009 | 20.68 | 20.70 | 20.35 | 20.41 | 4,568,870 | -0.31(-1.49%) |
Jun 25, 2009 | 20.47 | 20.82 | 20.38 | 20.72 | 2,926,419 | +0.42(+2.06%) |
Jun 24, 2009 | 20.15 | 20.60 | 20.06 | 20.30 | 2,860,449 | +0.23(+1.15%) |
Jun 23, 2009 | 20.15 | 20.36 | 19.91 | 20.07 | 2,887,576 | -0.15(-0.73%) |
Jun 22, 2009 | 20.56 | 20.80 | 20.15 | 20.22 | 4,432,705 | -0.66(-3.17%) |
Jun 19, 2009 | 20.87 | 21.11 | 20.70 | 20.88 | 3,512,214 | +0.19(+0.90%) |
Jun 18, 2009 | 20.77 | 20.87 | 20.54 | 20.69 | 2,865,660 | -0.16(-0.77%) |
Jun 17, 2009 | 20.55 | 21.08 | 20.49 | 20.85 | 4,987,793 | +0.37(+1.79%) |
Jun 16, 2009 | 20.74 | 20.90 | 20.43 | 20.49 | 3,126,843 | +0.06(+0.28%) |
Jun 15, 2009 | 20.56 | 20.65 | 20.39 | 20.43 | 4,290,928 | -0.41(-1.97%) |
Jun 12, 2009 | 20.83 | 20.92 | 20.45 | 20.84 | 2,221,058 | -0.06(-0.28%) |
Jun 11, 2009 | 20.83 | 21.20 | 20.56 | 20.90 | 3,889,009 | +0.26(+1.28%) |
Jun 10, 2009 | 21.22 | 21.22 | 20.32 | 20.63 | 4,284,163 | -0.33(-1.56%) |
Jun 09, 2009 | 20.77 | 21.05 | 20.55 | 20.96 | 2,149,300 | +0.22(+1.08%) |
Jun 08, 2009 | 20.42 | 20.97 | 20.38 | 20.74 | 2,753,602 | -0.19(-0.92%) |
Jun 05, 2009 | 20.75 | 21.07 | 20.56 | 20.93 | 3,895,582 | +0.37(+1.81%) |
Jun 04, 2009 | 20.45 | 20.62 | 20.13 | 20.56 | 3,461,630 | +0.13(+0.63%) |
Jun 03, 2009 | 20.57 | 20.59 | 20.13 | 20.43 | 2,730,799 | -0.29(-1.40%) |
Jun 02, 2009 | 20.84 | 20.84 | 20.47 | 20.72 | 4,200,987 | -0.07(-0.34%) |