Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 25.90 | 26.23 | 25.71 | 25.92 | 2,253,103 | +0.05(+0.19%) |
Aug 28, 2009 | 26.69 | 26.69 | 25.48 | 25.87 | 2,406,856 | -0.51(-1.93%) |
Aug 27, 2009 | 26.77 | 26.77 | 25.85 | 26.38 | 1,718,698 | -0.46(-1.71%) |
Aug 26, 2009 | 26.67 | 26.86 | 26.31 | 26.84 | 1,733,556 | +0.14(+0.52%) |
Aug 25, 2009 | 26.08 | 27.02 | 25.92 | 26.70 | 2,704,622 | +0.85(+3.29%) |
Aug 24, 2009 | 25.62 | 26.07 | 25.44 | 25.85 | 1,172,379 | +0.23(+0.90%) |
Aug 21, 2009 | 25.06 | 25.69 | 25.01 | 25.62 | 1,328,275 | +0.48(+1.91%) |
Aug 20, 2009 | 24.67 | 25.25 | 24.53 | 25.14 | 962,806 | +0.21(+0.84%) |
Aug 19, 2009 | 24.29 | 25.07 | 24.25 | 24.93 | 1,570,334 | +0.30(+1.22%) |
Aug 18, 2009 | 24.29 | 24.81 | 24.25 | 24.63 | 754,153 | +0.35(+1.44%) |
Aug 17, 2009 | 24.37 | 24.66 | 24.13 | 24.28 | 942,663 | -0.49(-1.98%) |
Aug 14, 2009 | 24.89 | 25.08 | 24.16 | 24.77 | 1,359,885 | -0.01(-0.04%) |
Aug 13, 2009 | 25.11 | 25.15 | 24.61 | 24.78 | 2,007,720 | -0.35(-1.39%) |
Aug 12, 2009 | 25.13 | 25.62 | 24.98 | 25.13 | 1,137,431 | +0.12(+0.48%) |
Aug 11, 2009 | 25.60 | 25.70 | 24.81 | 25.01 | 1,337,762 | -0.45(-1.77%) |
Aug 10, 2009 | 25.74 | 25.99 | 25.20 | 25.46 | 1,023,094 | -0.25(-0.97%) |
Aug 07, 2009 | 25.00 | 25.76 | 24.69 | 25.71 | 1,423,506 | +0.83(+3.34%) |
Aug 06, 2009 | 25.18 | 25.60 | 24.75 | 24.88 | 1,419,376 | -0.05(-0.20%) |
Aug 05, 2009 | 25.20 | 25.33 | 24.51 | 24.93 | 1,451,793 | -0.05(-0.20%) |
Aug 04, 2009 | 25.47 | 25.62 | 24.67 | 24.98 | 3,329,137 | -0.41(-1.61%) |
Aug 03, 2009 | 24.50 | 25.48 | 24.30 | 25.39 | 2,830,338 | +0.89(+3.63%) |
Jul 31, 2009 | 24.41 | 24.62 | 24.30 | 24.50 | 1,405,651 | +0.12(+0.49%) |
Jul 30, 2009 | 24.50 | 24.67 | 24.18 | 24.38 | 1,784,127 | +0.28(+1.16%) |
Jul 29, 2009 | 24.39 | 24.53 | 24.05 | 24.10 | 961,541 | -0.30(-1.23%) |
Jul 28, 2009 | 23.89 | 24.45 | 23.75 | 24.40 | 1,327,989 | +0.34(+1.41%) |
Jul 27, 2009 | 23.99 | 24.07 | 23.48 | 24.06 | 781,072 | +0.07(+0.29%) |
Jul 24, 2009 | 24.11 | 24.33 | 23.71 | 23.99 | 634,273 | -0.03(-0.12%) |
Jul 23, 2009 | 23.86 | 24.23 | 23.50 | 24.02 | 2,758,689 | +0.15(+0.63%) |
Jul 22, 2009 | 23.90 | 24.00 | 23.54 | 23.87 | 1,239,791 | -0.04(-0.17%) |
Jul 21, 2009 | 24.00 | 24.00 | 23.62 | 23.91 | 806,994 | -0.07(-0.29%) |
Jul 20, 2009 | 23.10 | 24.04 | 23.00 | 23.98 | 1,331,980 | +0.63(+2.70%) |
Jul 17, 2009 | 23.47 | 23.61 | 23.15 | 23.35 | 759,591 | -0.26(-1.10%) |
Jul 16, 2009 | 23.62 | 23.79 | 22.99 | 23.61 | 1,177,458 | +0.04(+0.17%) |
Jul 15, 2009 | 23.05 | 23.89 | 23.00 | 23.57 | 1,771,072 | +0.65(+2.84%) |
Jul 14, 2009 | 22.24 | 23.11 | 22.06 | 22.92 | 1,650,549 | +0.54(+2.41%) |
Jul 13, 2009 | 22.17 | 22.54 | 21.82 | 22.38 | 1,009,001 | -0.07(-0.31%) |
Jul 10, 2009 | 22.49 | 22.89 | 22.07 | 22.45 | 1,870,844 | +0.01(+0.04%) |
Jul 09, 2009 | 22.11 | 22.69 | 22.00 | 22.44 | 1,893,527 | +0.59(+2.70%) |
Jul 08, 2009 | 21.95 | 22.10 | 21.42 | 21.85 | 1,702,448 | +0.03(+0.14%) |
Jul 07, 2009 | 22.03 | 22.22 | 21.70 | 21.82 | 2,332,214 | -0.12(-0.55%) |
Jul 06, 2009 | 22.03 | 22.08 | 21.66 | 21.94 | 1,857,378 | -0.14(-0.63%) |
Jul 02, 2009 | 22.90 | 23.14 | 22.02 | 22.08 | 1,749,197 | -0.91(-3.96%) |
Jul 01, 2009 | 22.60 | 23.36 | 22.41 | 22.99 | 1,482,867 | +0.48(+2.13%) |
Jun 30, 2009 | 22.64 | 22.64 | 22.14 | 22.51 | 2,894,863 | +0.32(+1.44%) |
Jun 29, 2009 | 21.86 | 22.24 | 21.75 | 22.19 | 1,278,729 | +0.45(+2.07%) |
Jun 26, 2009 | 21.11 | 21.85 | 20.96 | 21.74 | 4,537,085 | +0.71(+3.38%) |
Jun 25, 2009 | 20.99 | 21.15 | 20.55 | 21.03 | 1,973,657 | +0.43(+2.09%) |
Jun 24, 2009 | 20.12 | 21.53 | 20.12 | 20.60 | 1,772,747 | +0.51(+2.54%) |
Jun 23, 2009 | 20.21 | 20.60 | 19.88 | 20.09 | 1,236,620 | -0.21(-1.03%) |
Jun 22, 2009 | 20.63 | 20.91 | 20.11 | 20.30 | 1,461,545 | -0.60(-2.87%) |
Jun 19, 2009 | 21.25 | 21.40 | 20.69 | 20.90 | 1,756,843 | -0.27(-1.28%) |
Jun 18, 2009 | 21.29 | 21.49 | 21.04 | 21.17 | 922,993 | +0.03(+0.14%) |
Jun 17, 2009 | 20.70 | 21.26 | 20.51 | 21.14 | 1,272,198 | +0.15(+0.71%) |
Jun 16, 2009 | 21.91 | 21.99 | 20.81 | 20.99 | 1,159,699 | -0.73(-3.36%) |
Jun 15, 2009 | 22.00 | 22.02 | 21.16 | 21.72 | 1,601,316 | -0.40(-1.81%) |
Jun 12, 2009 | 22.45 | 22.66 | 21.73 | 22.12 | 1,625,336 | -0.55(-2.43%) |
Jun 11, 2009 | 22.77 | 22.97 | 22.39 | 22.67 | 1,074,281 | -0.32(-1.39%) |
Jun 10, 2009 | 23.81 | 24.08 | 22.69 | 22.99 | 1,402,872 | -0.56(-2.38%) |
Jun 09, 2009 | 23.38 | 23.68 | 22.91 | 23.55 | 1,824,680 | +0.30(+1.29%) |
Jun 08, 2009 | 22.84 | 23.40 | 22.62 | 23.25 | 813,263 | +0.23(+1.00%) |
Jun 05, 2009 | 22.61 | 23.21 | 22.12 | 23.02 | 2,191,025 | +0.74(+3.32%) |
Jun 04, 2009 | 22.74 | 22.74 | 22.19 | 22.28 | 2,021,815 | -0.22(-0.98%) |
Jun 03, 2009 | 22.81 | 22.81 | 22.15 | 22.50 | 1,822,047 | +0.07(+0.31%) |
Jun 02, 2009 | 22.66 | 22.66 | 21.89 | 22.43 | 2,590,596 | +0.03(+0.13%) |