Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 23.85 | 23.98 | 23.71 | 23.95 | 1,768,971 | +0.03(+0.13%) |
Aug 28, 2009 | 24.13 | 24.15 | 23.79 | 23.91 | 1,477,137 | -0.11(-0.47%) |
Aug 27, 2009 | 23.85 | 24.15 | 23.64 | 24.03 | 1,955,433 | +0.33(+1.41%) |
Aug 26, 2009 | 23.70 | 23.78 | 23.58 | 23.69 | 1,520,480 | +0.07(+0.28%) |
Aug 25, 2009 | 23.73 | 23.81 | 23.62 | 23.63 | 2,027,968 | +0.28(+1.21%) |
Aug 24, 2009 | 23.28 | 23.44 | 23.24 | 23.34 | 2,575,111 | -0.10(-0.42%) |
Aug 21, 2009 | 23.41 | 23.58 | 23.33 | 23.44 | 4,100,111 | +0.18(+0.75%) |
Aug 20, 2009 | 23.27 | 23.35 | 23.14 | 23.27 | 3,047,018 | -0.03(-0.13%) |
Aug 19, 2009 | 22.93 | 23.42 | 22.93 | 23.30 | 4,499,158 | +0.18(+0.76%) |
Aug 18, 2009 | 22.87 | 23.14 | 22.87 | 23.12 | 1,442,403 | +0.31(+1.37%) |
Aug 17, 2009 | 22.72 | 23.00 | 22.70 | 22.81 | 2,857,856 | -0.38(-1.63%) |
Aug 14, 2009 | 23.24 | 23.29 | 22.97 | 23.19 | 1,156,439 | -0.08(-0.35%) |
Aug 13, 2009 | 23.21 | 23.32 | 23.10 | 23.27 | 1,162,152 | +0.04(+0.18%) |
Aug 12, 2009 | 23.19 | 23.35 | 23.14 | 23.23 | 1,265,137 | +0.29(+1.26%) |
Aug 11, 2009 | 22.98 | 22.98 | 22.83 | 22.94 | 1,602,291 | +0.06(+0.27%) |
Aug 10, 2009 | 23.07 | 22.93 | 22.76 | 22.88 | 2,756,475 | -0.20(-0.85%) |
Aug 07, 2009 | 23.18 | 23.22 | 22.95 | 23.07 | 3,483,021 | -0.19(-0.82%) |
Aug 06, 2009 | 23.32 | 23.38 | 23.16 | 23.27 | 1,694,323 | -0.24(-1.03%) |
Aug 05, 2009 | 23.54 | 23.59 | 23.41 | 23.51 | 3,588,176 | +0.08(+0.33%) |
Aug 04, 2009 | 23.28 | 23.47 | 23.25 | 23.43 | 1,725,292 | -0.20(-0.85%) |
Aug 03, 2009 | 23.36 | 23.70 | 23.34 | 23.63 | 1,563,313 | +0.12(+0.53%) |
Jul 31, 2009 | 23.16 | 23.63 | 23.12 | 23.51 | 3,191,089 | +0.52(+2.26%) |
Jul 30, 2009 | 22.77 | 23.08 | 22.64 | 22.99 | 2,460,412 | +0.62(+2.79%) |
Jul 29, 2009 | 22.62 | 22.68 | 22.36 | 22.36 | 2,425,598 | -0.42(-1.85%) |
Jul 28, 2009 | 22.68 | 22.80 | 22.51 | 22.79 | 1,321,095 | +0.05(+0.23%) |
Jul 27, 2009 | 22.64 | 22.77 | 22.47 | 22.73 | 1,407,244 | -0.11(-0.47%) |
Jul 24, 2009 | 22.65 | 22.87 | 22.60 | 22.84 | 1,366 | +0.05(+0.20%) |
Jul 23, 2009 | 22.39 | 22.98 | 22.38 | 22.80 | 2,109,134 | +0.11(+0.48%) |
Jul 22, 2009 | 22.59 | 22.80 | 22.55 | 22.69 | 2,098,769 | +0.05(+0.23%) |
Jul 21, 2009 | 22.70 | 22.71 | 22.51 | 22.64 | 1,911,982 | +0.26(+1.17%) |
Jul 20, 2009 | 22.58 | 22.60 | 22.25 | 22.37 | 3,493,194 | +0.53(+2.43%) |
Jul 17, 2009 | 21.88 | 21.94 | 21.77 | 21.84 | 2,450,669 | +0.20(+0.93%) |
Jul 16, 2009 | 21.63 | 21.76 | 21.50 | 21.64 | 4,469,348 | +0.54(+2.56%) |
Jul 15, 2009 | 20.91 | 21.14 | 20.80 | 21.10 | 2,184,573 | +0.62(+3.02%) |
Jul 14, 2009 | 20.57 | 20.62 | 20.33 | 20.48 | 2,056,327 | -0.03(-0.15%) |
Jul 13, 2009 | 20.33 | 20.58 | 20.24 | 20.51 | 1,480,144 | +0.30(+1.50%) |
Jul 10, 2009 | 20.12 | 20.29 | 20.08 | 20.21 | 1,649,758 | -0.43(-2.07%) |
Jul 09, 2009 | 20.69 | 20.74 | 20.59 | 20.64 | 1,862,441 | +0.10(+0.50%) |
Jul 08, 2009 | 20.69 | 20.80 | 20.41 | 20.53 | 2,447,048 | +0.13(+0.66%) |
Jul 07, 2009 | 20.61 | 20.66 | 20.40 | 20.40 | 2,054,042 | -0.46(-2.22%) |
Jul 06, 2009 | 20.67 | 20.87 | 20.63 | 20.86 | 1,187,144 | +0.19(+0.92%) |
Jul 02, 2009 | 20.86 | 20.86 | 20.67 | 20.67 | 1,275,520 | -0.61(-2.86%) |
Jul 01, 2009 | 21.21 | 21.38 | 21.14 | 21.28 | 2,731,596 | +0.26(+1.25%) |
Jun 30, 2009 | 21.05 | 21.11 | 20.80 | 21.02 | 2,610,151 | -0.20(-0.92%) |
Jun 29, 2009 | 20.94 | 21.23 | 20.91 | 21.21 | 1,135,761 | -0.09(-0.41%) |
Jun 26, 2009 | 20.98 | 21.36 | 20.95 | 21.30 | 2,391,473 | +0.09(+0.44%) |
Jun 25, 2009 | 20.84 | 21.22 | 20.82 | 21.21 | 4,569,779 | -0.12(-0.58%) |
Jun 24, 2009 | 21.47 | 21.65 | 21.19 | 21.33 | 1,895,209 | -0.42(-1.94%) |
Jun 23, 2009 | 21.85 | 21.87 | 21.63 | 21.76 | 3,589,437 | +0.55(+2.60%) |
Jun 22, 2009 | 21.49 | 21.50 | 21.14 | 21.20 | 1,813,588 | -0.41(-1.88%) |
Jun 19, 2009 | 21.53 | 21.77 | 21.53 | 21.61 | 1,932,584 | +0.05(+0.22%) |
Jun 18, 2009 | 21.48 | 21.67 | 21.44 | 21.56 | 3,005,148 | -0.01(-0.05%) |
Jun 17, 2009 | 21.23 | 21.68 | 21.23 | 21.58 | 3,468,353 | +0.49(+2.32%) |
Jun 16, 2009 | 21.21 | 21.35 | 21.09 | 21.09 | 1,557,085 | +0.02(+0.07%) |
Jun 15, 2009 | 21.46 | 21.46 | 20.97 | 21.07 | 2,244,196 | -0.55(-2.53%) |
Jun 12, 2009 | 21.42 | 21.67 | 21.35 | 21.62 | 5,122,034 | +0.86(+4.12%) |
Jun 11, 2009 | 20.61 | 20.88 | 20.58 | 20.76 | 2,348,379 | +0.35(+1.72%) |
Jun 10, 2009 | 20.54 | 20.55 | 20.25 | 20.41 | 3,273,229 | -0.28(-1.37%) |
Jun 09, 2009 | 20.72 | 20.76 | 20.57 | 20.69 | 1,689,372 | +0.17(+0.83%) |
Jun 08, 2009 | 20.53 | 20.63 | 20.37 | 20.52 | 2,605,822 | +0.19(+0.91%) |
Jun 05, 2009 | 20.46 | 20.49 | 20.24 | 20.34 | 2,402,989 | -0.29(-1.42%) |
Jun 04, 2009 | 20.59 | 20.76 | 20.53 | 20.63 | 2,264,882 | +0.18(+0.86%) |
Jun 03, 2009 | 20.47 | 20.51 | 20.33 | 20.46 | 2,003,581 | -0.05(-0.25%) |
Jun 02, 2009 | 20.23 | 20.60 | 20.23 | 20.51 | 3,709,560 | -0.28(-1.34%) |