Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 21.15 | 21.25 | 20.43 | 20.78 | 4,360,088 | -0.76(-3.53%) |
Aug 28, 2009 | 21.30 | 21.63 | 21.11 | 21.54 | 2,605,522 | +0.52(+2.47%) |
Aug 27, 2009 | 20.92 | 21.10 | 20.44 | 21.02 | 1,930,101 | +0.06(+0.29%) |
Aug 26, 2009 | 21.18 | 21.30 | 20.94 | 20.96 | 1,599,209 | -0.29(-1.36%) |
Aug 25, 2009 | 20.92 | 21.30 | 20.92 | 21.25 | 3,597,347 | +0.58(+2.81%) |
Aug 24, 2009 | 21.00 | 21.33 | 20.62 | 20.67 | 2,000,045 | -0.32(-1.52%) |
Aug 21, 2009 | 21.00 | 21.20 | 20.74 | 20.99 | 2,560,804 | +0.51(+2.49%) |
Aug 20, 2009 | 20.25 | 20.64 | 20.25 | 20.48 | 2,161,511 | +0.08(+0.39%) |
Aug 19, 2009 | 20.00 | 20.63 | 19.91 | 20.40 | 4,279,780 | +0.15(+0.74%) |
Aug 18, 2009 | 20.34 | 20.44 | 20.16 | 20.25 | 2,051,690 | +0.04(+0.20%) |
Aug 17, 2009 | 20.45 | 20.50 | 19.92 | 20.21 | 2,111,745 | -0.85(-4.04%) |
Aug 14, 2009 | 21.39 | 21.44 | 20.70 | 21.06 | 2,293,892 | -0.42(-1.96%) |
Aug 13, 2009 | 21.70 | 21.70 | 21.18 | 21.48 | 1,897,168 | +0.38(+1.80%) |
Aug 12, 2009 | 21.08 | 21.56 | 21.00 | 21.10 | 2,157,134 | -0.16(-0.75%) |
Aug 11, 2009 | 21.34 | 21.54 | 20.93 | 21.26 | 1,762,233 | -0.14(-0.65%) |
Aug 10, 2009 | 21.25 | 21.40 | 20.88 | 21.40 | 1,501,967 | -0.20(-0.93%) |
Aug 07, 2009 | 22.05 | 22.24 | 21.59 | 21.60 | 2,617,996 | -0.47(-2.13%) |
Aug 06, 2009 | 22.08 | 22.19 | 21.74 | 22.07 | 2,334,078 | +0.24(+1.10%) |
Aug 05, 2009 | 21.75 | 22.19 | 21.54 | 21.83 | 3,020,461 | -0.05(-0.23%) |
Aug 04, 2009 | 21.45 | 21.99 | 21.08 | 21.88 | 3,399,969 | +0.63(+2.96%) |
Jul 31, 2009 | 20.30 | 21.25 | 20.15 | 21.25 | 2,880,867 | +0.89(+4.37%) |
Jul 30, 2009 | 20.54 | 20.58 | 20.25 | 20.36 | 2,871,432 | +0.27(+1.34%) |
Jul 29, 2009 | 20.47 | 20.48 | 20.01 | 20.09 | 1,962,688 | -0.46(-2.24%) |
Jul 28, 2009 | 21.30 | 21.44 | 20.23 | 20.55 | 3,390,689 | -1.35(-6.16%) |
Jul 27, 2009 | 22.38 | 22.37 | 21.76 | 21.90 | 1,742,442 | -0.11(-0.50%) |
Jul 24, 2009 | 21.96 | 22.26 | 21.88 | 22.01 | 1,202,564 | -0.09(-0.41%) |
Jul 23, 2009 | 21.66 | 22.41 | 21.66 | 22.10 | 1,720,522 | +0.18(+0.82%) |
Jul 22, 2009 | 22.13 | 22.39 | 21.75 | 21.92 | 2,023,401 | -0.34(-1.53%) |
Jul 21, 2009 | 22.55 | 22.55 | 21.78 | 22.26 | 2,630,361 | -0.42(-1.85%) |
Jul 20, 2009 | 22.80 | 22.94 | 22.34 | 22.68 | 5,570,596 | +0.36(+1.61%) |
Jul 17, 2009 | 21.99 | 22.36 | 21.82 | 22.32 | 1,971,768 | +0.44(+2.01%) |
Jul 16, 2009 | 21.85 | 22.10 | 21.66 | 21.88 | 1,746,534 | -0.05(-0.23%) |
Jul 15, 2009 | 21.67 | 22.01 | 21.67 | 21.93 | 2,529,516 | +0.76(+3.59%) |
Jul 14, 2009 | 21.10 | 21.25 | 20.88 | 21.17 | 1,329,430 | +0.22(+1.05%) |
Jul 13, 2009 | 20.46 | 20.97 | 20.18 | 20.95 | 8,903,699 | +0.27(+1.31%) |
Jul 10, 2009 | 20.51 | 20.87 | 20.16 | 20.68 | 1,275,299 | -0.03(-0.14%) |
Jul 09, 2009 | 20.69 | 21.29 | 20.58 | 20.71 | 2,234,074 | +0.05(+0.24%) |
Jul 08, 2009 | 21.13 | 21.25 | 20.24 | 20.66 | 3,281,918 | -0.85(-3.95%) |
Jul 07, 2009 | 21.23 | 21.88 | 21.07 | 21.51 | 3,486,019 | +0.30(+1.41%) |
Jul 06, 2009 | 21.35 | 21.36 | 20.71 | 21.21 | 2,524,811 | -0.73(-3.33%) |
Jul 03, 2009 | 21.86 | 22.16 | 21.72 | 21.94 | 376,578 | -0.06(-0.27%) |
Jul 02, 2009 | 21.34 | 22.05 | 21.22 | 22.00 | 2,788,482 | +0.80(+3.77%) |
Jun 30, 2009 | 21.60 | 21.80 | 20.94 | 21.20 | 2,271,044 | -0.44(-2.03%) |
Jun 29, 2009 | 21.90 | 22.10 | 21.48 | 21.64 | 1,628,150 | -0.18(-0.82%) |
Jun 26, 2009 | 22.25 | 22.45 | 21.73 | 21.82 | 4,618,705 | -0.29(-1.31%) |
Jun 25, 2009 | 21.34 | 22.20 | 21.56 | 22.11 | 3,174,714 | +0.98(+4.64%) |
Jun 24, 2009 | 20.51 | 21.13 | 20.33 | 21.13 | 3,620,734 | +1.03(+5.12%) |
Jun 23, 2009 | 19.35 | 20.10 | 19.07 | 20.10 | 2,569,556 | +0.98(+5.13%) |
Jun 22, 2009 | 19.86 | 19.86 | 19.12 | 19.12 | 2,742,091 | -1.37(-6.69%) |
Jun 19, 2009 | 19.69 | 20.49 | 19.53 | 20.49 | 4,686,579 | +1.14(+5.89%) |
Jun 18, 2009 | 19.65 | 20.22 | 19.29 | 19.35 | 3,598,592 | -0.26(-1.33%) |
Jun 17, 2009 | 19.74 | 19.83 | 19.26 | 19.61 | 2,838,662 | -0.21(-1.06%) |
Jun 16, 2009 | 20.09 | 20.24 | 19.60 | 19.82 | 2,979,955 | +0.31(+1.59%) |
Jun 15, 2009 | 19.66 | 19.79 | 19.40 | 19.51 | 1,828,308 | -0.17(-0.86%) |
Jun 12, 2009 | 19.90 | 20.18 | 19.60 | 19.68 | 2,644,444 | -0.77(-3.77%) |
Jun 11, 2009 | 20.09 | 20.60 | 19.90 | 20.45 | 2,262,612 | +0.11(+0.54%) |
Jun 10, 2009 | 20.65 | 20.74 | 20.15 | 20.34 | 2,438,238 | +0.06(+0.30%) |
Jun 09, 2009 | 20.98 | 20.99 | 20.28 | 20.28 | 2,295,318 | -0.56(-2.69%) |
Jun 08, 2009 | 20.48 | 20.84 | 20.13 | 20.84 | 2,614,558 | +0.11(+0.53%) |
Jun 05, 2009 | 20.95 | 21.35 | 20.58 | 20.73 | 4,137,297 | -1.15(-5.26%) |
Jun 04, 2009 | 21.55 | 21.96 | 21.50 | 21.88 | 2,887,029 | +0.69(+3.26%) |
Jun 03, 2009 | 22.03 | 22.15 | 20.83 | 21.19 | 3,793,705 | -1.47(-6.49%) |
Jun 02, 2009 | 21.90 | 22.66 | 21.82 | 22.66 | 3,054,198 | +0.70(+3.19%) |