Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 22.18 | 22.27 | 21.85 | 22.07 | 6,718,434 | -0.30(-1.35%) |
Aug 28, 2009 | 22.48 | 22.63 | 22.22 | 22.38 | 7,782,685 | +0.03(+0.12%) |
Aug 27, 2009 | 22.17 | 22.48 | 21.81 | 22.35 | 7,115,737 | +0.07(+0.30%) |
Aug 26, 2009 | 22.42 | 22.46 | 22.09 | 22.28 | 8,573,898 | -0.22(-0.97%) |
Aug 25, 2009 | 22.78 | 23.01 | 22.42 | 22.50 | 7,823,397 | -0.09(-0.41%) |
Aug 24, 2009 | 22.90 | 22.99 | 22.44 | 22.59 | 7,613,925 | -0.27(-1.18%) |
Aug 21, 2009 | 22.77 | 23.07 | 22.41 | 22.86 | 9,784,353 | +0.25(+1.13%) |
Aug 20, 2009 | 22.26 | 22.75 | 22.06 | 22.61 | 10,008,866 | +0.49(+2.24%) |
Aug 19, 2009 | 21.74 | 22.28 | 21.65 | 22.11 | 6,639,984 | +0.14(+0.62%) |
Aug 18, 2009 | 21.83 | 22.14 | 21.75 | 21.98 | 6,300,986 | +0.44(+2.04%) |
Aug 17, 2009 | 22.04 | 22.06 | 21.52 | 21.54 | 7,269,370 | -0.91(-4.04%) |
Aug 14, 2009 | 22.66 | 22.67 | 22.17 | 22.45 | 6,785,764 | -0.25(-1.12%) |
Aug 13, 2009 | 22.59 | 22.70 | 22.22 | 22.70 | 6,168,821 | +0.28(+1.27%) |
Aug 12, 2009 | 21.97 | 22.69 | 21.97 | 22.42 | 12,178,893 | +0.27(+1.23%) |
Aug 11, 2009 | 21.56 | 22.22 | 21.46 | 22.14 | 13,418,836 | +0.27(+1.23%) |
Aug 10, 2009 | 22.53 | 22.53 | 21.79 | 21.87 | 9,071,802 | -0.77(-3.42%) |
Aug 07, 2009 | 22.30 | 23.16 | 22.24 | 22.65 | 12,330,383 | +0.72(+3.26%) |
Aug 06, 2009 | 22.00 | 22.34 | 21.84 | 21.93 | 9,180,827 | +0.06(+0.29%) |
Aug 05, 2009 | 22.32 | 22.42 | 21.65 | 21.87 | 6,482,549 | -0.43(-1.94%) |
Aug 04, 2009 | 22.08 | 22.40 | 21.90 | 22.30 | 10,531,351 | +0.08(+0.37%) |
Aug 03, 2009 | 21.69 | 22.35 | 21.41 | 22.22 | 14,511,628 | +0.99(+4.68%) |
Jul 31, 2009 | 21.09 | 21.41 | 20.71 | 21.23 | 9,249,900 | +0.15(+0.72%) |
Jul 30, 2009 | 21.15 | 21.53 | 21.04 | 21.08 | 9,743,504 | +0.36(+1.75%) |
Jul 29, 2009 | 20.53 | 20.84 | 20.16 | 20.72 | 11,319,087 | -0.16(-0.76%) |
Jul 28, 2009 | 21.13 | 21.32 | 20.61 | 20.87 | 9,994,297 | -0.39(-1.86%) |
Jul 27, 2009 | 21.42 | 21.48 | 20.82 | 21.27 | 10,253,904 | -0.13(-0.62%) |
Jul 24, 2009 | 21.67 | 21.77 | 20.77 | 21.40 | 1,929 | -0.43(-1.96%) |
Jul 23, 2009 | 21.66 | 22.96 | 21.63 | 21.83 | 24,301,690 | -0.03(-0.13%) |
Jul 22, 2009 | 21.46 | 22.17 | 21.37 | 21.86 | 15,024,832 | +0.22(+1.01%) |
Jul 21, 2009 | 21.82 | 22.00 | 21.31 | 21.64 | 11,465,787 | +0.14(+0.67%) |
Jul 20, 2009 | 21.12 | 21.80 | 21.12 | 21.50 | 12,835,090 | +0.52(+2.50%) |
Jul 17, 2009 | 20.79 | 21.23 | 20.71 | 20.97 | 10,626,967 | +0.11(+0.51%) |
Jul 16, 2009 | 20.42 | 21.04 | 20.31 | 20.87 | 10,126,600 | +0.32(+1.58%) |
Jul 15, 2009 | 19.92 | 20.61 | 19.82 | 20.54 | 14,849,057 | +0.88(+4.47%) |
Jul 14, 2009 | 19.30 | 19.73 | 19.22 | 19.66 | 14,903,365 | +0.75(+3.96%) |
Jul 13, 2009 | 18.52 | 18.95 | 18.50 | 18.91 | 9,802,640 | +0.32(+1.75%) |
Jul 10, 2009 | 18.19 | 18.69 | 18.08 | 18.59 | 10,736,233 | +0.25(+1.37%) |
Jul 09, 2009 | 18.15 | 18.69 | 18.15 | 18.34 | 11,143,753 | +0.30(+1.64%) |
Jul 08, 2009 | 18.13 | 18.27 | 17.52 | 18.04 | 11,706,752 | -0.05(-0.29%) |
Jul 07, 2009 | 18.64 | 18.83 | 17.98 | 18.10 | 13,504,827 | -0.62(-3.33%) |
Jul 06, 2009 | 18.63 | 18.79 | 18.32 | 18.72 | 12,270,750 | -0.07(-0.35%) |
Jul 02, 2009 | 19.24 | 19.24 | 18.74 | 18.79 | 10,345,940 | -0.68(-3.51%) |
Jul 01, 2009 | 19.28 | 19.85 | 19.23 | 19.47 | 10,302,067 | +0.25(+1.33%) |
Jun 30, 2009 | 19.35 | 19.72 | 18.94 | 19.21 | 8,843,875 | -0.23(-1.18%) |
Jun 29, 2009 | 19.80 | 19.84 | 19.35 | 19.44 | 9,444,580 | -0.23(-1.16%) |
Jun 26, 2009 | 19.53 | 19.76 | 19.34 | 19.67 | 20,157,820 | +0.06(+0.32%) |
Jun 25, 2009 | 19.08 | 19.73 | 18.99 | 19.61 | 13,393,480 | +0.99(+5.31%) |
Jun 24, 2009 | 18.41 | 18.97 | 18.34 | 18.62 | 12,906,661 | +0.35(+1.94%) |
Jun 23, 2009 | 18.19 | 18.45 | 17.85 | 18.26 | 9,558,957 | +0.08(+0.45%) |
Jun 22, 2009 | 19.03 | 19.07 | 18.14 | 18.18 | 10,894,602 | -1.01(-5.25%) |
Jun 19, 2009 | 18.94 | 19.33 | 18.66 | 19.19 | 14,114,024 | +0.45(+2.42%) |
Jun 18, 2009 | 19.00 | 19.11 | 18.55 | 18.74 | 10,524,973 | -0.23(-1.23%) |
Jun 17, 2009 | 18.85 | 19.24 | 18.64 | 18.97 | 11,844,103 | -0.11(-0.56%) |
Jun 16, 2009 | 19.15 | 19.63 | 19.02 | 19.08 | 10,352,270 | +0.03(+0.17%) |
Jun 15, 2009 | 19.93 | 19.93 | 18.78 | 19.04 | 12,359,429 | -1.02(-5.08%) |
Jun 12, 2009 | 19.48 | 20.08 | 19.43 | 20.06 | 10,707,715 | +0.44(+2.26%) |
Jun 11, 2009 | 19.76 | 20.06 | 19.40 | 19.62 | 9,789,220 | -0.10(-0.51%) |
Jun 10, 2009 | 20.05 | 20.21 | 19.37 | 19.72 | 8,645,821 | -0.18(-0.91%) |
Jun 09, 2009 | 19.89 | 20.46 | 19.74 | 19.90 | 10,628,798 | -0.03(-0.15%) |
Jun 08, 2009 | 20.11 | 20.18 | 19.70 | 19.93 | 12,518,826 | +0.07(+0.37%) |
Jun 05, 2009 | 20.13 | 20.23 | 19.57 | 19.86 | 11,297,227 | +0.18(+0.90%) |
Jun 04, 2009 | 19.21 | 19.81 | 18.97 | 19.68 | 10,974,440 | +0.56(+2.95%) |
Jun 03, 2009 | 19.44 | 19.63 | 18.86 | 19.11 | 14,332,432 | -0.45(-2.29%) |
Jun 02, 2009 | 19.29 | 19.90 | 19.11 | 19.56 | 16,418,877 | +0.38(+1.99%) |