Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 22.31 | 22.51 | 21.97 | 22.33 | 832,388 | -0.21(-0.93%) |
Aug 28, 2009 | 22.40 | 22.60 | 22.19 | 22.54 | 582,199 | +0.18(+0.81%) |
Aug 27, 2009 | 22.63 | 22.63 | 21.96 | 22.36 | 609,043 | -0.37(-1.63%) |
Aug 26, 2009 | 22.45 | 23.03 | 22.28 | 22.73 | 607,427 | +0.28(+1.25%) |
Aug 25, 2009 | 22.54 | 22.79 | 22.25 | 22.45 | 994,333 | +0.21(+0.94%) |
Aug 24, 2009 | 22.98 | 22.98 | 22.06 | 22.24 | 549,638 | -0.56(-2.46%) |
Aug 21, 2009 | 22.65 | 22.80 | 22.21 | 22.80 | 553,964 | +0.63(+2.84%) |
Aug 20, 2009 | 22.45 | 22.45 | 22.00 | 22.17 | 433,150 | -0.06(-0.27%) |
Aug 19, 2009 | 21.89 | 22.29 | 21.83 | 22.23 | 687,863 | -0.02(-0.09%) |
Aug 18, 2009 | 21.86 | 22.39 | 21.60 | 22.25 | 514,274 | +0.70(+3.25%) |
Aug 17, 2009 | 21.61 | 21.72 | 21.06 | 21.55 | 741,117 | -0.54(-2.44%) |
Aug 14, 2009 | 21.95 | 22.09 | 21.69 | 22.09 | 873,667 | +0.13(+0.59%) |
Aug 13, 2009 | 22.16 | 22.28 | 21.80 | 21.96 | 961,415 | -0.14(-0.63%) |
Aug 12, 2009 | 21.98 | 22.49 | 21.74 | 22.10 | 2,018,324 | +0.31(+1.42%) |
Aug 11, 2009 | 21.75 | 22.03 | 21.65 | 21.79 | 868,409 | -0.24(-1.09%) |
Aug 10, 2009 | 21.90 | 22.10 | 21.60 | 22.03 | 720,417 | +0.17(+0.78%) |
Aug 07, 2009 | 22.08 | 22.67 | 21.72 | 21.86 | 1,314,333 | +0.12(+0.55%) |
Aug 06, 2009 | 22.93 | 22.93 | 21.74 | 21.74 | 972,430 | -0.76(-3.38%) |
Aug 05, 2009 | 22.37 | 22.56 | 22.20 | 22.50 | 1,077,706 | +0.34(+1.53%) |
Aug 04, 2009 | 22.96 | 23.00 | 21.84 | 22.16 | 1,577,960 | -0.47(-2.08%) |
Jul 31, 2009 | 21.56 | 22.98 | 21.56 | 22.63 | 1,316,415 | +0.83(+3.81%) |
Jul 30, 2009 | 21.25 | 21.92 | 20.91 | 21.80 | 884,710 | +0.78(+3.71%) |
Jul 29, 2009 | 20.73 | 21.14 | 20.46 | 21.02 | 659,196 | +0.16(+0.77%) |
Jul 28, 2009 | 20.03 | 21.10 | 20.03 | 20.86 | 1,140,891 | +0.24(+1.16%) |
Jul 27, 2009 | 20.85 | 20.96 | 20.29 | 20.62 | 630,667 | -0.21(-1.01%) |
Jul 24, 2009 | 20.96 | 21.00 | 20.60 | 20.83 | 470,400 | -0.15(-0.71%) |
Jul 23, 2009 | 20.45 | 20.98 | 20.37 | 20.98 | 737,332 | +0.53(+2.59%) |
Jul 22, 2009 | 20.22 | 20.72 | 20.11 | 20.45 | 928,180 | +0.22(+1.09%) |
Jul 21, 2009 | 20.30 | 20.49 | 19.83 | 20.23 | 888,592 | -0.04(-0.20%) |
Jul 20, 2009 | 20.00 | 20.28 | 19.86 | 20.27 | 635,042 | +0.47(+2.37%) |
Jul 17, 2009 | 19.90 | 19.97 | 19.50 | 19.80 | 678,730 | -0.05(-0.25%) |
Jul 16, 2009 | 19.29 | 19.93 | 19.26 | 19.85 | 1,332,701 | +0.36(+1.85%) |
Jul 15, 2009 | 18.99 | 19.53 | 18.82 | 19.49 | 4,897,736 | +0.74(+3.95%) |
Jul 14, 2009 | 18.29 | 18.87 | 18.13 | 18.75 | 4,184,225 | +0.45(+2.46%) |
Jul 13, 2009 | 18.13 | 18.30 | 17.90 | 18.30 | 796,382 | +0.18(+0.99%) |
Jul 10, 2009 | 18.15 | 18.21 | 17.92 | 18.12 | 510,753 | -0.16(-0.88%) |
Jul 09, 2009 | 18.11 | 18.49 | 18.11 | 18.28 | 628,982 | -0.01(-0.05%) |
Jul 08, 2009 | 18.77 | 18.89 | 18.04 | 18.29 | 1,214,392 | -0.69(-3.64%) |
Jul 07, 2009 | 19.30 | 19.56 | 18.91 | 18.98 | 1,080,018 | -0.43(-2.22%) |
Jul 06, 2009 | 19.69 | 19.69 | 19.20 | 19.41 | 446,265 | -0.36(-1.82%) |
Jul 03, 2009 | 19.35 | 19.77 | 19.29 | 19.77 | 170,757 | +0.43(+2.22%) |
Jul 02, 2009 | 19.75 | 19.75 | 19.22 | 19.34 | 931,324 | -0.56(-2.81%) |
Jun 30, 2009 | 19.80 | 20.17 | 19.71 | 19.90 | 861,116 | +0.02(+0.10%) |
Jun 29, 2009 | 19.55 | 19.95 | 19.55 | 19.88 | 804,442 | +0.09(+0.45%) |
Jun 26, 2009 | 19.72 | 19.85 | 19.54 | 19.79 | 640,015 | -0.11(-0.55%) |
Jun 25, 2009 | 19.62 | 19.95 | 19.41 | 19.90 | 911,384 | +0.28(+1.43%) |
Jun 24, 2009 | 19.80 | 19.93 | 19.43 | 19.62 | 1,158,421 | +0.09(+0.46%) |
Jun 23, 2009 | 19.53 | 19.77 | 19.31 | 19.53 | 973,513 | +0.03(+0.15%) |
Jun 22, 2009 | 20.30 | 20.60 | 19.44 | 19.50 | 1,216,140 | -1.16(-5.61%) |
Jun 19, 2009 | 20.31 | 20.93 | 20.15 | 20.66 | 2,316,044 | +0.69(+3.46%) |
Jun 18, 2009 | 19.41 | 20.20 | 19.41 | 19.97 | 1,469,992 | +0.46(+2.36%) |
Jun 17, 2009 | 19.47 | 19.92 | 19.44 | 19.51 | 1,259,836 | -0.22(-1.12%) |
Jun 16, 2009 | 19.61 | 20.22 | 19.41 | 19.73 | 988,385 | +0.12(+0.61%) |
Jun 15, 2009 | 19.55 | 19.72 | 19.28 | 19.61 | 2,011,165 | -0.03(-0.15%) |
Jun 12, 2009 | 19.34 | 19.66 | 19.25 | 19.64 | 1,044,231 | +0.39(+2.03%) |
Jun 11, 2009 | 19.01 | 19.38 | 19.01 | 19.25 | 1,270,958 | +0.01(+0.05%) |
Jun 10, 2009 | 19.74 | 19.95 | 19.00 | 19.24 | 1,652,418 | -0.46(-2.34%) |
Jun 09, 2009 | 20.20 | 20.20 | 19.36 | 19.70 | 840,715 | -0.33(-1.65%) |
Jun 08, 2009 | 20.01 | 20.12 | 19.74 | 20.03 | 1,037,163 | -0.31(-1.52%) |
Jun 05, 2009 | 19.96 | 20.57 | 19.95 | 20.34 | 883,061 | +0.42(+2.11%) |
Jun 04, 2009 | 20.01 | 20.21 | 19.61 | 19.92 | 1,030,084 | -0.21(-1.04%) |
Jun 03, 2009 | 19.74 | 20.39 | 19.74 | 20.13 | 1,800,411 | -0.10(-0.49%) |
Jun 02, 2009 | 19.12 | 20.42 | 19.10 | 20.23 | 1,805,359 | +0.83(+4.28%) |