Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 25.64 | 26.26 | 25.38 | 25.75 | 4,734,449 | -0.51(-1.93%) |
Aug 28, 2009 | 26.38 | 26.52 | 26.11 | 26.26 | 3,584,869 | +0.09(+0.35%) |
Aug 27, 2009 | 25.94 | 26.20 | 25.70 | 26.17 | 2,275,580 | +0.09(+0.35%) |
Aug 26, 2009 | 25.78 | 26.08 | 25.66 | 26.08 | 2,640,779 | -0.04(-0.15%) |
Aug 25, 2009 | 26.03 | 26.39 | 25.93 | 26.12 | 2,251,865 | +0.21(+0.79%) |
Aug 24, 2009 | 25.85 | 26.21 | 25.84 | 25.91 | 3,289,834 | -0.19(-0.71%) |
Aug 21, 2009 | 25.98 | 26.21 | 25.80 | 26.10 | 3,431,481 | +0.51(+2.00%) |
Aug 20, 2009 | 25.41 | 25.65 | 25.38 | 25.59 | 4,158,699 | +0.03(+0.13%) |
Aug 19, 2009 | 25.04 | 25.75 | 25.01 | 25.55 | 3,741,913 | -0.39(-1.49%) |
Aug 18, 2009 | 25.64 | 26.11 | 25.52 | 25.94 | 3,705,454 | +1.04(+4.16%) |
Aug 17, 2009 | 24.93 | 25.26 | 24.86 | 24.90 | 4,862,965 | -0.95(-3.66%) |
Aug 14, 2009 | 26.04 | 26.08 | 25.63 | 25.85 | 3,628,557 | -0.65(-2.45%) |
Aug 13, 2009 | 26.42 | 26.66 | 26.10 | 26.50 | 4,046,715 | +0.62(+2.40%) |
Aug 12, 2009 | 25.48 | 26.06 | 25.48 | 25.88 | 4,124,372 | -0.09(-0.35%) |
Aug 11, 2009 | 25.94 | 26.25 | 25.70 | 25.97 | 4,994,628 | -0.47(-1.77%) |
Aug 10, 2009 | 26.37 | 26.66 | 26.26 | 26.44 | 4,395,398 | -0.07(-0.27%) |
Aug 07, 2009 | 26.36 | 27.00 | 26.13 | 26.51 | 7,419,340 | -0.13(-0.48%) |
Aug 06, 2009 | 26.75 | 26.77 | 26.20 | 26.64 | 9,893,864 | +0.73(+2.82%) |
Aug 05, 2009 | 26.18 | 26.20 | 25.44 | 25.91 | 7,270,987 | -0.08(-0.29%) |
Aug 04, 2009 | 25.22 | 26.27 | 25.21 | 25.98 | 11,053,983 | -0.07(-0.28%) |
Aug 03, 2009 | 25.69 | 26.18 | 25.66 | 26.06 | 10,874,333 | +1.84(+7.60%) |
Jul 31, 2009 | 24.21 | 24.29 | 23.84 | 24.22 | 6,356,966 | +0.73(+3.09%) |
Jul 30, 2009 | 23.32 | 23.70 | 23.18 | 23.49 | 7,499,796 | +1.02(+4.53%) |
Jul 29, 2009 | 22.66 | 22.75 | 22.32 | 22.47 | 3,290,610 | -0.03(-0.15%) |
Jul 28, 2009 | 22.37 | 22.55 | 22.15 | 22.51 | 3,734,470 | -0.07(-0.30%) |
Jul 27, 2009 | 22.60 | 22.68 | 22.31 | 22.57 | 2,346,646 | -0.18(-0.78%) |
Jul 24, 2009 | 22.78 | 22.92 | 22.42 | 22.75 | 230 | +0.03(+0.15%) |
Jul 23, 2009 | 22.44 | 22.81 | 22.39 | 22.72 | 4,203,652 | +0.87(+3.98%) |
Jul 22, 2009 | 21.56 | 22.02 | 21.53 | 21.85 | 2,249,472 | +0.01(+0.07%) |
Jul 21, 2009 | 22.00 | 22.02 | 21.49 | 21.83 | 3,492,441 | -0.25(-1.12%) |
Jul 20, 2009 | 22.02 | 22.15 | 21.88 | 22.08 | 3,688,334 | +0.76(+3.56%) |
Jul 17, 2009 | 21.51 | 21.54 | 21.23 | 21.32 | 3,869,830 | +0.19(+0.90%) |
Jul 16, 2009 | 21.26 | 21.37 | 21.06 | 21.13 | 4,192,846 | +0.18(+0.84%) |
Jul 15, 2009 | 20.88 | 21.10 | 20.72 | 20.95 | 6,336,586 | +1.04(+5.20%) |
Jul 14, 2009 | 20.04 | 20.10 | 19.69 | 19.92 | 3,817,137 | +0.38(+1.93%) |
Jul 13, 2009 | 19.34 | 19.60 | 19.30 | 19.54 | 3,584,032 | +0.19(+0.99%) |
Jul 10, 2009 | 19.18 | 19.44 | 19.14 | 19.35 | 2,404,876 | -0.21(-1.07%) |
Jul 09, 2009 | 19.56 | 19.68 | 19.42 | 19.56 | 3,157,267 | +0.52(+2.71%) |
Jul 08, 2009 | 19.12 | 19.16 | 18.69 | 19.04 | 6,412,227 | -0.34(-1.75%) |
Jul 07, 2009 | 19.84 | 19.87 | 19.36 | 19.38 | 3,876,758 | -0.42(-2.12%) |
Jul 06, 2009 | 19.53 | 19.82 | 19.49 | 19.80 | 3,207,512 | +0.11(+0.53%) |
Jul 02, 2009 | 20.04 | 20.04 | 19.56 | 19.70 | 3,041,470 | -0.33(-1.65%) |
Jul 01, 2009 | 20.01 | 20.22 | 20.00 | 20.03 | 2,793,349 | +0.08(+0.38%) |
Jun 30, 2009 | 20.09 | 20.12 | 19.69 | 19.95 | 2,766,159 | -0.38(-1.88%) |
Jun 29, 2009 | 20.45 | 20.48 | 20.23 | 20.33 | 2,171,407 | +0.05(+0.26%) |
Jun 26, 2009 | 20.27 | 20.44 | 20.15 | 20.28 | 3,564,027 | +0.14(+0.71%) |
Jun 25, 2009 | 19.65 | 20.18 | 19.62 | 20.14 | 5,942,384 | -0.06(-0.28%) |
Jun 24, 2009 | 20.43 | 20.60 | 20.16 | 20.19 | 3,433,367 | +0.06(+0.28%) |
Jun 23, 2009 | 20.13 | 20.36 | 19.95 | 20.14 | 3,659,003 | +0.10(+0.50%) |
Jun 22, 2009 | 20.48 | 20.51 | 19.97 | 20.04 | 6,096,597 | -0.70(-3.36%) |
Jun 19, 2009 | 21.09 | 21.11 | 20.58 | 20.73 | 4,646,079 | +0.20(+0.95%) |
Jun 18, 2009 | 20.58 | 20.81 | 20.42 | 20.54 | 5,952,460 | -0.15(-0.72%) |
Jun 17, 2009 | 20.71 | 20.93 | 20.47 | 20.69 | 8,792,621 | +0.24(+1.17%) |
Jun 16, 2009 | 20.86 | 20.91 | 20.44 | 20.45 | 4,047,517 | -0.33(-1.61%) |
Jun 15, 2009 | 21.14 | 21.14 | 20.66 | 20.78 | 3,613,244 | -0.85(-3.93%) |
Jun 12, 2009 | 21.61 | 21.85 | 21.53 | 21.63 | 2,607,993 | +0.02(+0.09%) |
Jun 11, 2009 | 21.68 | 22.00 | 21.61 | 21.61 | 6,282,348 | +0.75(+3.57%) |
Jun 10, 2009 | 21.23 | 21.25 | 20.66 | 20.87 | 5,843,082 | +0.66(+3.29%) |
Jun 09, 2009 | 20.29 | 20.41 | 20.12 | 20.20 | 3,659,084 | +0.03(+0.14%) |
Jun 08, 2009 | 20.11 | 20.38 | 20.01 | 20.18 | 5,332,779 | +0.07(+0.33%) |
Jun 05, 2009 | 20.48 | 20.53 | 19.98 | 20.11 | 7,873,014 | -0.77(-3.71%) |
Jun 04, 2009 | 20.49 | 20.94 | 20.34 | 20.88 | 4,640,772 | +0.11(+0.51%) |
Jun 03, 2009 | 20.68 | 20.89 | 20.56 | 20.78 | 7,832,879 | -0.62(-2.90%) |
Jun 02, 2009 | 21.25 | 21.54 | 21.14 | 21.40 | 5,537,573 | -0.31(-1.43%) |