Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 20.74 | 21.12 | 20.67 | 21.10 | 4,506,450 | +0.09(+0.44%) |
Aug 28, 2009 | 21.06 | 21.08 | 20.70 | 21.00 | 4,681,452 | +0.06(+0.27%) |
Aug 27, 2009 | 20.69 | 20.98 | 20.40 | 20.95 | 5,485,081 | +0.05(+0.24%) |
Aug 26, 2009 | 20.79 | 20.96 | 20.39 | 20.90 | 4,701,153 | +0.11(+0.52%) |
Aug 25, 2009 | 20.76 | 21.26 | 20.75 | 20.79 | 4,453,075 | +0.20(+0.98%) |
Aug 24, 2009 | 20.69 | 21.12 | 20.51 | 20.59 | 4,612,995 | +0.04(+0.17%) |
Aug 21, 2009 | 20.26 | 20.65 | 19.99 | 20.55 | 5,538,695 | +0.67(+3.39%) |
Aug 20, 2009 | 19.71 | 20.08 | 19.53 | 19.88 | 4,227,867 | +0.12(+0.62%) |
Aug 19, 2009 | 19.56 | 19.81 | 19.27 | 19.76 | 3,747,597 | +0.01(+0.07%) |
Aug 18, 2009 | 19.80 | 19.83 | 19.42 | 19.74 | 5,272,941 | -0.39(-1.96%) |
Aug 17, 2009 | 20.06 | 20.33 | 19.67 | 20.14 | 6,115,805 | -0.36(-1.75%) |
Aug 14, 2009 | 20.72 | 20.79 | 20.24 | 20.49 | 5,158,156 | -0.27(-1.31%) |
Aug 13, 2009 | 20.64 | 20.96 | 20.24 | 20.77 | 8,144,043 | +0.37(+1.79%) |
Aug 12, 2009 | 19.76 | 20.69 | 19.61 | 20.40 | 10,703,910 | +1.21(+6.28%) |
Aug 11, 2009 | 19.51 | 19.61 | 19.14 | 19.20 | 6,652,139 | -0.37(-1.91%) |
Aug 10, 2009 | 19.86 | 19.96 | 19.30 | 19.57 | 4,396,900 | -0.38(-1.91%) |
Aug 07, 2009 | 19.70 | 20.08 | 19.51 | 19.95 | 8,446,878 | +0.37(+1.91%) |
Aug 06, 2009 | 19.77 | 20.19 | 19.34 | 19.58 | 11,891,397 | -0.69(-3.40%) |
Aug 05, 2009 | 20.32 | 20.37 | 19.80 | 20.26 | 7,373,275 | +0.04(+0.21%) |
Aug 04, 2009 | 19.59 | 20.30 | 19.54 | 20.22 | 6,087,852 | +0.58(+2.96%) |
Aug 03, 2009 | 19.65 | 19.74 | 19.38 | 19.64 | 4,681,759 | +0.32(+1.67%) |
Jul 31, 2009 | 18.92 | 19.42 | 18.84 | 19.32 | 5,385,528 | +0.38(+2.01%) |
Jul 30, 2009 | 18.84 | 19.25 | 18.72 | 18.94 | 4,870,746 | +0.22(+1.15%) |
Jul 29, 2009 | 18.79 | 19.01 | 18.66 | 18.72 | 3,785,232 | -0.17(-0.87%) |
Jul 28, 2009 | 19.07 | 19.14 | 18.66 | 18.89 | 4,701,599 | -0.27(-1.42%) |
Jul 27, 2009 | 19.03 | 19.27 | 18.98 | 19.16 | 4,738,577 | +0.21(+1.10%) |
Jul 24, 2009 | 18.47 | 19.05 | 18.38 | 18.95 | 4,196,420 | +0.32(+1.73%) |
Jul 23, 2009 | 17.95 | 18.74 | 17.95 | 18.63 | 6,420,055 | +0.63(+3.51%) |
Jul 22, 2009 | 17.48 | 18.11 | 17.37 | 18.00 | 4,793,731 | +0.28(+1.58%) |
Jul 21, 2009 | 17.47 | 17.84 | 17.46 | 17.72 | 5,784,336 | +0.32(+1.82%) |
Jul 20, 2009 | 17.52 | 17.53 | 17.29 | 17.40 | 4,710,347 | +0.00(+0.00%) |
Jul 17, 2009 | 17.57 | 17.64 | 17.30 | 17.40 | 5,904,964 | -0.19(-1.06%) |
Jul 16, 2009 | 17.77 | 17.87 | 17.39 | 17.59 | 6,149,825 | -0.26(-1.45%) |
Jul 15, 2009 | 17.37 | 17.98 | 17.37 | 17.85 | 9,084,897 | +0.62(+3.63%) |
Jul 14, 2009 | 17.59 | 17.63 | 17.16 | 17.22 | 6,562,939 | -0.48(-2.72%) |
Jul 13, 2009 | 17.28 | 17.73 | 17.15 | 17.70 | 9,924,096 | +1.13(+6.85%) |
Jul 10, 2009 | 16.65 | 16.89 | 16.38 | 16.57 | 5,461,643 | -0.20(-1.20%) |
Jul 09, 2009 | 17.01 | 17.16 | 16.69 | 16.77 | 5,276,527 | -0.04(-0.26%) |
Jul 08, 2009 | 17.12 | 17.28 | 16.52 | 16.81 | 10,020,856 | -0.31(-1.80%) |
Jul 07, 2009 | 17.74 | 17.75 | 17.11 | 17.12 | 6,233,432 | -0.61(-3.44%) |
Jul 06, 2009 | 17.31 | 17.74 | 17.24 | 17.73 | 7,572,642 | +0.47(+2.70%) |
Jul 02, 2009 | 17.85 | 17.85 | 17.24 | 17.26 | 7,490,168 | -0.73(-4.07%) |
Jul 01, 2009 | 17.57 | 18.10 | 17.35 | 18.00 | 8,129,178 | +0.48(+2.75%) |
Jun 30, 2009 | 17.64 | 17.64 | 17.20 | 17.52 | 4,568,845 | -0.14(-0.81%) |
Jun 29, 2009 | 17.25 | 17.70 | 17.14 | 17.66 | 4,747,440 | +0.32(+1.82%) |
Jun 26, 2009 | 17.27 | 17.52 | 17.16 | 17.34 | 5,515,089 | -0.07(-0.41%) |
Jun 25, 2009 | 16.95 | 17.42 | 16.88 | 17.41 | 6,370,671 | +0.32(+1.85%) |
Jun 24, 2009 | 16.98 | 17.26 | 16.91 | 17.10 | 5,754,112 | +0.24(+1.45%) |
Jun 23, 2009 | 16.69 | 16.98 | 16.59 | 16.86 | 5,831,275 | +0.25(+1.51%) |
Jun 22, 2009 | 17.03 | 17.19 | 16.60 | 16.60 | 7,063,683 | -0.67(-3.91%) |
Jun 19, 2009 | 17.21 | 17.59 | 17.16 | 17.28 | 6,602,577 | +0.17(+0.96%) |
Jun 18, 2009 | 16.77 | 17.48 | 16.66 | 17.11 | 10,611,782 | +0.42(+2.49%) |
Jun 17, 2009 | 16.98 | 17.06 | 16.66 | 16.70 | 8,041,145 | -0.28(-1.65%) |
Jun 16, 2009 | 17.48 | 17.67 | 16.97 | 16.98 | 8,190,354 | -0.50(-2.87%) |
Jun 15, 2009 | 17.63 | 17.79 | 17.47 | 17.48 | 6,389,671 | -0.36(-2.01%) |
Jun 12, 2009 | 17.85 | 17.95 | 17.66 | 17.84 | 5,452,797 | -0.01(-0.08%) |
Jun 11, 2009 | 17.88 | 18.20 | 17.82 | 17.85 | 6,923,661 | -0.06(-0.32%) |
Jun 10, 2009 | 18.07 | 18.35 | 17.81 | 17.91 | 7,009,342 | -0.37(-2.00%) |
Jun 09, 2009 | 18.33 | 18.41 | 17.96 | 18.28 | 6,963,996 | +0.06(+0.32%) |
Jun 08, 2009 | 18.27 | 18.33 | 18.13 | 18.22 | 8,608,478 | +0.24(+1.32%) |
Jun 05, 2009 | 18.67 | 18.92 | 17.96 | 17.98 | 9,167,387 | -0.54(-2.91%) |
Jun 04, 2009 | 18.49 | 18.74 | 18.31 | 18.52 | 8,999,222 | +0.06(+0.35%) |
Jun 03, 2009 | 18.76 | 18.81 | 18.27 | 18.46 | 5,649,028 | -0.47(-2.47%) |
Jun 02, 2009 | 18.79 | 19.24 | 18.69 | 18.92 | 8,126,197 | +0.16(+0.84%) |