Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 25.49 | 25.72 | 25.41 | 25.64 | 2,067,615 | -0.17(-0.65%) |
Aug 28, 2009 | 26.06 | 26.06 | 25.53 | 25.81 | 2,915,730 | -0.14(-0.54%) |
Aug 27, 2009 | 26.00 | 26.04 | 25.55 | 25.95 | 2,191,592 | -0.03(-0.10%) |
Aug 26, 2009 | 25.83 | 26.17 | 25.76 | 25.97 | 2,986,861 | +0.47(+1.85%) |
Aug 25, 2009 | 25.73 | 26.04 | 25.50 | 25.50 | 3,580,064 | -0.14(-0.56%) |
Aug 24, 2009 | 25.68 | 25.73 | 25.54 | 25.65 | 1,717,509 | +0.14(+0.57%) |
Aug 21, 2009 | 25.52 | 25.72 | 25.38 | 25.50 | 1,632,901 | +0.22(+0.88%) |
Aug 20, 2009 | 25.18 | 25.44 | 25.09 | 25.28 | 1,851,973 | -0.12(-0.46%) |
Aug 19, 2009 | 24.64 | 25.40 | 24.57 | 25.40 | 3,908,668 | +0.71(+2.89%) |
Aug 18, 2009 | 24.67 | 24.82 | 24.52 | 24.68 | 1,696,635 | +0.06(+0.23%) |
Aug 17, 2009 | 24.64 | 24.73 | 24.49 | 24.63 | 6,329,059 | -0.43(-1.70%) |
Aug 14, 2009 | 25.25 | 25.25 | 24.73 | 25.05 | 1,717,927 | -0.22(-0.86%) |
Aug 13, 2009 | 25.42 | 25.61 | 25.11 | 25.27 | 1,888,781 | -0.04(-0.17%) |
Aug 12, 2009 | 25.02 | 25.51 | 24.98 | 25.31 | 2,483,239 | +0.26(+1.02%) |
Aug 11, 2009 | 25.06 | 25.25 | 24.85 | 25.06 | 1,497,314 | -0.11(-0.43%) |
Aug 10, 2009 | 25.00 | 25.18 | 24.96 | 25.16 | 1,850,974 | -0.03(-0.12%) |
Aug 07, 2009 | 25.31 | 25.39 | 24.96 | 25.19 | 3,321,464 | +0.12(+0.48%) |
Aug 06, 2009 | 25.67 | 25.70 | 25.02 | 25.07 | 1,561,337 | -0.53(-2.06%) |
Aug 05, 2009 | 26.10 | 26.10 | 25.53 | 25.60 | 1,371,438 | -0.41(-1.59%) |
Aug 04, 2009 | 25.75 | 26.13 | 25.75 | 26.01 | 1,107,874 | +0.09(+0.33%) |
Aug 03, 2009 | 25.93 | 25.93 | 25.58 | 25.93 | 1,970,713 | +0.13(+0.52%) |
Jul 31, 2009 | 25.98 | 26.17 | 25.76 | 25.79 | 1,530,131 | -0.23(-0.87%) |
Jul 30, 2009 | 26.29 | 26.38 | 25.98 | 26.02 | 3,063,756 | -0.10(-0.38%) |
Jul 29, 2009 | 25.88 | 26.12 | 25.84 | 26.12 | 3,380,227 | +0.10(+0.38%) |
Jul 28, 2009 | 25.71 | 26.02 | 25.61 | 26.02 | 2,169,863 | +0.42(+1.64%) |
Jul 27, 2009 | 25.54 | 25.63 | 25.34 | 25.60 | 1,418,736 | +0.03(+0.10%) |
Jul 24, 2009 | 24.98 | 25.57 | 24.96 | 25.57 | 2,592,240 | +0.50(+2.01%) |
Jul 23, 2009 | 24.43 | 25.19 | 24.43 | 25.07 | 4,912,011 | +1.11(+4.62%) |
Jul 22, 2009 | 23.94 | 24.19 | 23.91 | 23.96 | 2,602,364 | -0.04(-0.18%) |
Jul 21, 2009 | 23.90 | 24.06 | 23.69 | 24.01 | 1,874,856 | +0.24(+1.01%) |
Jul 20, 2009 | 23.68 | 23.83 | 23.58 | 23.77 | 2,166,939 | +0.27(+1.14%) |
Jul 17, 2009 | 23.60 | 23.62 | 23.44 | 23.50 | 7,055,456 | -0.02(-0.07%) |
Jul 16, 2009 | 23.32 | 23.58 | 23.25 | 23.51 | 2,781,654 | +0.20(+0.87%) |
Jul 15, 2009 | 23.29 | 23.39 | 23.08 | 23.31 | 2,609,447 | +0.25(+1.08%) |
Jul 14, 2009 | 23.04 | 23.18 | 23.00 | 23.06 | 872,340 | +0.04(+0.16%) |
Jul 13, 2009 | 22.70 | 23.06 | 22.50 | 23.03 | 2,513,714 | +0.28(+1.22%) |
Jul 10, 2009 | 22.72 | 22.93 | 22.61 | 22.75 | 1,486,445 | -0.06(-0.24%) |
Jul 09, 2009 | 22.92 | 22.94 | 22.73 | 22.80 | 1,601,574 | -0.10(-0.43%) |
Jul 08, 2009 | 23.21 | 23.26 | 22.76 | 22.90 | 3,066,452 | +0.20(+0.89%) |
Jul 07, 2009 | 23.05 | 23.06 | 22.69 | 22.70 | 2,745,648 | -0.38(-1.66%) |
Jul 06, 2009 | 22.90 | 23.08 | 22.73 | 23.08 | 2,475,163 | +0.03(+0.11%) |
Jul 02, 2009 | 23.30 | 23.32 | 22.95 | 23.06 | 3,403,672 | -0.62(-2.63%) |
Jul 01, 2009 | 23.83 | 23.88 | 23.62 | 23.68 | 2,728,163 | -0.15(-0.65%) |
Jun 30, 2009 | 23.90 | 24.03 | 23.66 | 23.83 | 2,605,548 | -0.07(-0.30%) |
Jun 29, 2009 | 23.85 | 23.95 | 23.45 | 23.90 | 2,765,851 | +0.05(+0.21%) |
Jun 26, 2009 | 23.57 | 23.92 | 23.45 | 23.85 | 2,389,704 | +0.22(+0.94%) |
Jun 25, 2009 | 23.33 | 23.67 | 22.70 | 23.63 | 3,118,492 | +0.60(+2.60%) |
Jun 24, 2009 | 22.86 | 23.14 | 22.78 | 23.03 | 1,794,758 | +0.24(+1.05%) |
Jun 23, 2009 | 22.86 | 22.93 | 22.67 | 22.79 | 1,831,483 | -0.05(-0.21%) |
Jun 22, 2009 | 23.11 | 23.20 | 22.79 | 22.84 | 2,953,124 | -0.50(-2.13%) |
Jun 19, 2009 | 23.35 | 23.56 | 23.21 | 23.34 | 3,970,743 | +0.18(+0.78%) |
Jun 18, 2009 | 23.02 | 23.23 | 22.82 | 23.16 | 2,494,727 | +0.14(+0.61%) |
Jun 17, 2009 | 22.50 | 23.17 | 22.49 | 23.02 | 2,223,757 | +0.57(+2.54%) |
Jun 16, 2009 | 22.67 | 22.72 | 22.38 | 22.45 | 1,142,639 | -0.06(-0.26%) |
Jun 15, 2009 | 22.87 | 22.88 | 22.40 | 22.51 | 2,197,521 | -0.55(-2.39%) |
Jun 12, 2009 | 22.85 | 23.16 | 22.82 | 23.06 | 2,768,565 | +0.10(+0.46%) |
Jun 11, 2009 | 22.80 | 23.20 | 22.79 | 22.95 | 3,305,503 | +0.22(+0.96%) |
Jun 10, 2009 | 23.07 | 23.11 | 22.46 | 22.73 | 1,499,399 | -0.16(-0.71%) |
Jun 09, 2009 | 23.02 | 23.08 | 22.83 | 22.90 | 2,707,054 | +0.06(+0.27%) |
Jun 08, 2009 | 22.76 | 23.10 | 22.69 | 22.84 | 1,487,874 | -0.10(-0.43%) |
Jun 05, 2009 | 23.29 | 23.35 | 22.80 | 22.93 | 2,635,869 | -0.17(-0.75%) |
Jun 04, 2009 | 23.20 | 23.22 | 22.94 | 23.11 | 3,074,185 | +0.09(+0.38%) |
Jun 03, 2009 | 22.60 | 23.16 | 22.55 | 23.02 | 4,082,211 | +0.32(+1.41%) |
Jun 02, 2009 | 22.28 | 22.81 | 22.22 | 22.70 | 3,715,639 | +0.39(+1.73%) |