Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 22.95 | 23.02 | 22.81 | 22.85 | 2,748,232 | -0.11(-0.50%) |
Aug 28, 2009 | 23.16 | 23.16 | 22.87 | 22.96 | 1,881,892 | -0.09(-0.37%) |
Aug 27, 2009 | 22.96 | 23.14 | 22.80 | 23.05 | 2,939,070 | +0.09(+0.37%) |
Aug 26, 2009 | 23.00 | 23.08 | 22.73 | 22.96 | 2,654,664 | -0.02(-0.10%) |
Aug 25, 2009 | 23.08 | 23.16 | 22.92 | 22.98 | 2,357,413 | -0.09(-0.37%) |
Aug 24, 2009 | 23.05 | 23.08 | 22.86 | 23.07 | 2,796,139 | +0.05(+0.20%) |
Aug 21, 2009 | 22.67 | 23.09 | 22.64 | 23.02 | 3,958,610 | +0.44(+1.96%) |
Aug 20, 2009 | 22.34 | 22.65 | 22.25 | 22.58 | 3,180,195 | +0.20(+0.89%) |
Aug 19, 2009 | 22.25 | 22.40 | 22.18 | 22.38 | 4,291,365 | +0.05(+0.20%) |
Aug 18, 2009 | 22.36 | 22.45 | 22.21 | 22.34 | 3,700,128 | -0.13(-0.58%) |
Aug 17, 2009 | 22.46 | 22.56 | 22.32 | 22.47 | 4,435,490 | -0.64(-2.76%) |
Aug 14, 2009 | 23.02 | 23.12 | 22.92 | 23.10 | 2,898,889 | +0.10(+0.42%) |
Aug 13, 2009 | 23.03 | 23.17 | 22.89 | 23.01 | 3,583,934 | -0.02(-0.07%) |
Aug 12, 2009 | 22.77 | 23.14 | 22.74 | 23.02 | 3,764,731 | +0.18(+0.77%) |
Aug 11, 2009 | 22.71 | 22.92 | 22.64 | 22.85 | 2,348,706 | +0.12(+0.53%) |
Aug 10, 2009 | 22.62 | 22.74 | 22.60 | 22.73 | 1,821,926 | +0.07(+0.30%) |
Aug 07, 2009 | 22.55 | 22.76 | 22.48 | 22.66 | 2,688,729 | +0.18(+0.79%) |
Aug 06, 2009 | 22.50 | 22.53 | 22.33 | 22.48 | 2,171,988 | -0.05(-0.23%) |
Aug 05, 2009 | 22.51 | 22.67 | 22.41 | 22.54 | 3,500,415 | +0.08(+0.35%) |
Aug 04, 2009 | 22.45 | 22.63 | 22.34 | 22.46 | 3,259,471 | -0.01(-0.03%) |
Aug 03, 2009 | 22.44 | 22.56 | 22.33 | 22.46 | 2,849,099 | +0.09(+0.38%) |
Jul 31, 2009 | 22.40 | 22.48 | 22.27 | 22.38 | 2,651,551 | -0.07(-0.33%) |
Jul 30, 2009 | 22.42 | 22.60 | 22.26 | 22.45 | 2,561,342 | +0.15(+0.69%) |
Jul 29, 2009 | 22.13 | 22.35 | 22.03 | 22.30 | 2,596,883 | +0.09(+0.38%) |
Jul 28, 2009 | 22.23 | 22.34 | 22.07 | 22.21 | 2,963,011 | -0.08(-0.36%) |
Jul 27, 2009 | 22.14 | 22.31 | 22.10 | 22.29 | 2,521,300 | +0.11(+0.51%) |
Jul 24, 2009 | 21.89 | 22.23 | 21.89 | 22.18 | 2,965,952 | +0.19(+0.88%) |
Jul 23, 2009 | 21.46 | 22.03 | 21.38 | 21.98 | 3,489,677 | +0.47(+2.19%) |
Jul 22, 2009 | 21.53 | 21.60 | 21.41 | 21.51 | 2,492,750 | -0.05(-0.21%) |
Jul 21, 2009 | 21.44 | 21.57 | 21.44 | 21.56 | 2,695,021 | +0.18(+0.82%) |
Jul 20, 2009 | 21.32 | 21.42 | 21.18 | 21.38 | 2,292,770 | +0.13(+0.59%) |
Jul 17, 2009 | 21.32 | 21.39 | 21.13 | 21.26 | 4,268,702 | -0.17(-0.80%) |
Jul 16, 2009 | 21.49 | 21.50 | 21.20 | 21.43 | 2,874,634 | -0.07(-0.34%) |
Jul 15, 2009 | 21.34 | 21.52 | 21.32 | 21.50 | 4,258,340 | +0.25(+1.18%) |
Jul 14, 2009 | 21.09 | 21.28 | 20.96 | 21.25 | 2,728,561 | +0.14(+0.65%) |
Jul 13, 2009 | 20.84 | 21.15 | 20.82 | 21.11 | 2,968,612 | +0.29(+1.39%) |
Jul 10, 2009 | 20.83 | 20.98 | 20.75 | 20.82 | 2,282,472 | -0.07(-0.35%) |
Jul 09, 2009 | 21.15 | 21.16 | 20.78 | 20.90 | 3,357,002 | -0.14(-0.68%) |
Jul 08, 2009 | 21.04 | 21.24 | 20.86 | 21.04 | 3,162,009 | +0.03(+0.14%) |
Jul 07, 2009 | 21.41 | 21.43 | 20.98 | 21.01 | 2,224,976 | -0.32(-1.52%) |
Jul 06, 2009 | 21.03 | 21.57 | 21.03 | 21.34 | 3,634,266 | +0.14(+0.67%) |
Jul 02, 2009 | 21.32 | 21.45 | 21.08 | 21.19 | 2,998,142 | -0.30(-1.38%) |
Jul 01, 2009 | 21.32 | 21.55 | 21.25 | 21.49 | 3,011,218 | +0.22(+1.02%) |
Jun 30, 2009 | 21.27 | 21.32 | 20.92 | 21.27 | 5,575,548 | -0.06(-0.29%) |
Jun 29, 2009 | 21.08 | 21.35 | 21.01 | 21.34 | 2,655,450 | +0.28(+1.32%) |
Jun 26, 2009 | 21.11 | 21.18 | 20.95 | 21.06 | 2,670,182 | -0.06(-0.27%) |
Jun 25, 2009 | 20.71 | 21.17 | 20.64 | 21.11 | 4,169,855 | +0.40(+1.92%) |
Jun 24, 2009 | 20.74 | 20.82 | 20.61 | 20.72 | 4,007,415 | +0.10(+0.50%) |
Jun 23, 2009 | 21.03 | 21.20 | 20.55 | 20.61 | 5,365,413 | -0.44(-2.08%) |
Jun 22, 2009 | 20.70 | 21.21 | 20.66 | 21.05 | 4,321,139 | +0.14(+0.65%) |
Jun 19, 2009 | 21.26 | 21.29 | 20.88 | 20.92 | 4,767,835 | -0.31(-1.45%) |
Jun 18, 2009 | 20.84 | 21.26 | 20.84 | 21.22 | 2,604,265 | +0.31(+1.50%) |
Jun 17, 2009 | 20.64 | 21.03 | 20.64 | 20.91 | 4,299,785 | +0.19(+0.93%) |
Jun 16, 2009 | 20.89 | 20.98 | 20.54 | 20.72 | 4,103,787 | -0.07(-0.33%) |
Jun 15, 2009 | 20.95 | 21.03 | 20.61 | 20.78 | 3,102,171 | -0.30(-1.40%) |
Jun 12, 2009 | 20.74 | 21.12 | 20.54 | 21.08 | 3,087,323 | +0.23(+1.09%) |
Jun 11, 2009 | 20.41 | 21.03 | 20.41 | 20.85 | 4,975,408 | +0.43(+2.12%) |
Jun 10, 2009 | 20.32 | 20.55 | 20.23 | 20.42 | 5,596,607 | +0.27(+1.35%) |
Jun 09, 2009 | 20.35 | 20.35 | 20.13 | 20.15 | 3,246,384 | -0.21(-1.03%) |
Jun 08, 2009 | 20.23 | 20.45 | 20.10 | 20.36 | 2,952,537 | +0.02(+0.08%) |
Jun 05, 2009 | 20.34 | 20.45 | 20.09 | 20.34 | 4,006,432 | +0.14(+0.68%) |
Jun 04, 2009 | 20.26 | 20.27 | 20.10 | 20.20 | 2,675,519 | +0.01(+0.06%) |
Jun 03, 2009 | 20.37 | 20.47 | 20.09 | 20.19 | 3,816,850 | -0.18(-0.89%) |
Jun 02, 2009 | 20.60 | 20.65 | 20.36 | 20.38 | 4,167,538 | -0.22(-1.08%) |