Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 22.96 | 23.06 | 22.45 | 22.60 | 3,706,684 | -0.83(-3.52%) |
Aug 28, 2009 | 23.33 | 23.74 | 23.07 | 23.43 | 3,857,246 | +0.24(+1.02%) |
Aug 27, 2009 | 23.07 | 23.30 | 22.41 | 23.19 | 6,482,268 | -0.01(-0.02%) |
Aug 26, 2009 | 23.37 | 23.37 | 22.84 | 23.20 | 3,713,568 | -0.26(-1.13%) |
Aug 25, 2009 | 23.71 | 23.89 | 23.21 | 23.46 | 4,938,524 | -0.10(-0.41%) |
Aug 24, 2009 | 23.97 | 23.97 | 23.40 | 23.56 | 5,799,555 | -0.32(-1.34%) |
Aug 21, 2009 | 23.51 | 23.97 | 23.27 | 23.88 | 4,995,976 | +0.48(+2.05%) |
Aug 20, 2009 | 23.05 | 23.48 | 22.91 | 23.40 | 2,689,131 | +0.47(+2.06%) |
Aug 19, 2009 | 22.64 | 23.18 | 22.35 | 22.93 | 3,955,359 | +0.06(+0.25%) |
Aug 18, 2009 | 22.26 | 22.93 | 22.24 | 22.87 | 3,865,325 | +1.47(+6.84%) |
Aug 17, 2009 | 22.01 | 22.01 | 21.34 | 21.41 | 4,094,176 | -1.30(-5.73%) |
Aug 14, 2009 | 23.47 | 23.51 | 22.31 | 22.71 | 3,529,621 | -0.77(-3.27%) |
Aug 13, 2009 | 23.71 | 23.75 | 23.17 | 23.47 | 2,189,663 | +0.08(+0.34%) |
Aug 12, 2009 | 22.61 | 23.74 | 22.55 | 23.39 | 4,163,877 | +0.80(+3.53%) |
Aug 11, 2009 | 22.99 | 22.99 | 22.46 | 22.60 | 2,890,322 | -0.32(-1.41%) |
Aug 10, 2009 | 22.83 | 23.21 | 22.73 | 22.92 | 2,621,247 | -0.11(-0.49%) |
Aug 07, 2009 | 22.76 | 23.30 | 22.56 | 23.03 | 4,418,947 | +0.85(+3.83%) |
Aug 06, 2009 | 22.55 | 22.71 | 21.86 | 22.18 | 3,544,251 | -0.34(-1.51%) |
Aug 05, 2009 | 22.45 | 22.72 | 21.95 | 22.52 | 4,975,943 | +0.04(+0.19%) |
Aug 04, 2009 | 21.75 | 22.58 | 21.61 | 22.48 | 5,912,257 | +0.53(+2.41%) |
Aug 03, 2009 | 21.40 | 22.18 | 21.37 | 21.95 | 5,064,848 | +0.79(+3.71%) |
Jul 31, 2009 | 20.94 | 21.58 | 20.89 | 21.17 | 5,244,971 | +0.01(+0.06%) |
Jul 30, 2009 | 20.05 | 21.46 | 19.92 | 21.15 | 10,994,734 | +2.24(+11.82%) |
Jul 29, 2009 | 18.85 | 18.97 | 18.43 | 18.92 | 5,424,148 | -0.24(-1.23%) |
Jul 28, 2009 | 19.65 | 19.78 | 18.95 | 19.15 | 4,819,936 | -0.53(-2.72%) |
Jul 27, 2009 | 19.83 | 19.96 | 19.59 | 19.69 | 3,840,888 | +0.13(+0.64%) |
Jul 24, 2009 | 19.07 | 19.58 | 18.70 | 19.56 | 5,548 | +0.43(+2.26%) |
Jul 23, 2009 | 18.34 | 19.20 | 18.27 | 19.13 | 5,782,815 | +0.83(+4.55%) |
Jul 22, 2009 | 18.27 | 18.47 | 17.96 | 18.30 | 3,698,099 | -0.17(-0.91%) |
Jul 21, 2009 | 18.71 | 18.83 | 18.09 | 18.47 | 3,375,480 | +0.12(+0.64%) |
Jul 20, 2009 | 17.88 | 18.50 | 17.88 | 18.35 | 11,914,606 | +0.52(+2.90%) |
Jul 17, 2009 | 17.76 | 17.94 | 17.44 | 17.83 | 10,257,001 | +0.03(+0.16%) |
Jul 16, 2009 | 17.68 | 17.88 | 17.42 | 17.80 | 9,522,069 | +0.16(+0.89%) |
Jul 15, 2009 | 17.03 | 17.74 | 17.03 | 17.64 | 13,008,991 | +0.84(+4.99%) |
Jul 14, 2009 | 17.03 | 17.03 | 16.62 | 16.81 | 12,389,679 | -0.13(-0.74%) |
Jul 13, 2009 | 16.63 | 16.95 | 16.16 | 16.93 | 9,691,492 | +0.41(+2.51%) |
Jul 10, 2009 | 16.34 | 16.70 | 16.34 | 16.52 | 2,821,533 | -0.09(-0.52%) |
Jul 09, 2009 | 16.56 | 16.85 | 16.56 | 16.60 | 4,567,548 | +0.26(+1.59%) |
Jul 08, 2009 | 16.28 | 16.46 | 15.96 | 16.34 | 7,140,654 | +0.13(+0.82%) |
Jul 07, 2009 | 16.81 | 16.85 | 16.18 | 16.21 | 8,296,616 | -0.69(-4.08%) |
Jul 06, 2009 | 17.27 | 17.43 | 16.72 | 16.90 | 7,221,493 | -0.80(-4.52%) |
Jul 02, 2009 | 17.97 | 17.97 | 17.43 | 17.70 | 6,332,069 | -0.57(-3.11%) |
Jul 01, 2009 | 18.37 | 18.68 | 18.22 | 18.27 | 5,009,312 | -0.03(-0.14%) |
Jun 30, 2009 | 18.93 | 19.11 | 18.22 | 18.29 | 5,962,683 | -0.63(-3.35%) |
Jun 29, 2009 | 19.30 | 19.30 | 18.82 | 18.93 | 4,179,548 | +0.19(+1.02%) |
Jun 26, 2009 | 18.70 | 19.13 | 18.65 | 18.74 | 5,953,777 | -0.10(-0.52%) |
Jun 25, 2009 | 18.79 | 18.91 | 18.61 | 18.83 | 5,933,942 | +0.24(+1.31%) |
Jun 24, 2009 | 18.87 | 19.18 | 18.43 | 18.59 | 6,340,364 | +0.05(+0.27%) |
Jun 23, 2009 | 18.93 | 18.93 | 18.20 | 18.54 | 6,103,072 | -0.36(-1.91%) |
Jun 22, 2009 | 19.61 | 19.61 | 18.83 | 18.90 | 3,973,359 | -0.91(-4.60%) |
Jun 19, 2009 | 20.38 | 20.51 | 19.66 | 19.81 | 5,384,929 | -0.39(-1.92%) |
Jun 18, 2009 | 20.32 | 20.51 | 19.70 | 20.20 | 4,331,862 | -0.01(-0.04%) |
Jun 17, 2009 | 20.60 | 20.60 | 19.65 | 20.21 | 8,186,243 | -0.39(-1.91%) |
Jun 16, 2009 | 21.39 | 21.75 | 20.53 | 20.60 | 6,785,159 | -0.62(-2.91%) |
Jun 15, 2009 | 21.93 | 21.93 | 21.11 | 21.22 | 4,492,627 | -0.90(-4.06%) |
Jun 12, 2009 | 21.72 | 22.25 | 21.44 | 22.12 | 3,803,126 | +0.17(+0.76%) |
Jun 11, 2009 | 21.50 | 22.28 | 21.49 | 21.95 | 4,217,104 | +0.41(+1.90%) |
Jun 10, 2009 | 21.97 | 22.01 | 20.90 | 21.54 | 4,802,386 | -0.02(-0.07%) |
Jun 09, 2009 | 21.26 | 21.73 | 21.10 | 21.56 | 4,285,682 | +0.36(+1.69%) |
Jun 08, 2009 | 20.85 | 21.43 | 20.68 | 21.20 | 6,450,745 | -0.32(-1.51%) |
Jun 05, 2009 | 21.15 | 21.68 | 20.96 | 21.53 | 6,417,204 | +0.68(+3.27%) |
Jun 04, 2009 | 20.15 | 20.92 | 20.00 | 20.84 | 5,529,340 | +0.94(+4.71%) |
Jun 03, 2009 | 20.24 | 20.32 | 19.56 | 19.91 | 5,037,401 | -0.64(-3.10%) |
Jun 02, 2009 | 20.50 | 20.99 | 20.33 | 20.54 | 8,570,892 | -0.05(-0.24%) |