Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 22.79 | 22.92 | 22.41 | 22.80 | 2,290,785 | -0.27(-1.16%) |
Aug 28, 2009 | 23.19 | 23.41 | 22.64 | 23.06 | 3,010,759 | +0.07(+0.29%) |
Aug 27, 2009 | 22.22 | 23.03 | 22.09 | 23.00 | 3,789,933 | +0.64(+2.88%) |
Aug 26, 2009 | 22.26 | 22.44 | 22.06 | 22.35 | 1,992,675 | -0.08(-0.34%) |
Aug 25, 2009 | 22.46 | 22.84 | 22.33 | 22.43 | 2,433,531 | +0.13(+0.60%) |
Aug 24, 2009 | 21.81 | 22.85 | 21.81 | 22.29 | 4,964,917 | +0.49(+2.27%) |
Aug 21, 2009 | 21.35 | 21.93 | 21.13 | 21.80 | 4,920,009 | +0.62(+2.92%) |
Aug 20, 2009 | 20.74 | 21.24 | 20.65 | 21.18 | 3,663,417 | +0.24(+1.16%) |
Aug 19, 2009 | 19.80 | 20.94 | 19.80 | 20.94 | 4,357,042 | +0.90(+4.51%) |
Aug 18, 2009 | 19.84 | 20.20 | 19.84 | 20.03 | 2,228,751 | +0.28(+1.44%) |
Aug 17, 2009 | 20.16 | 20.27 | 19.67 | 19.75 | 3,736,517 | -0.77(-3.75%) |
Aug 14, 2009 | 20.86 | 20.92 | 20.27 | 20.52 | 2,415,274 | -0.28(-1.33%) |
Aug 13, 2009 | 21.05 | 21.05 | 20.28 | 20.80 | 2,719,936 | -0.16(-0.76%) |
Aug 12, 2009 | 20.70 | 21.24 | 20.41 | 20.95 | 2,165,549 | +0.33(+1.58%) |
Aug 11, 2009 | 20.86 | 21.10 | 20.41 | 20.63 | 2,919,362 | -0.48(-2.26%) |
Aug 10, 2009 | 21.05 | 21.52 | 20.85 | 21.11 | 3,907,511 | -0.24(-1.14%) |
Aug 07, 2009 | 20.70 | 21.43 | 20.40 | 21.35 | 4,541,110 | +0.90(+4.42%) |
Aug 06, 2009 | 20.91 | 20.91 | 20.23 | 20.44 | 3,198,508 | -0.22(-1.05%) |
Aug 05, 2009 | 21.09 | 21.26 | 20.32 | 20.66 | 4,617,302 | -0.18(-0.85%) |
Aug 04, 2009 | 20.09 | 21.01 | 19.98 | 20.84 | 6,270,477 | +0.71(+3.54%) |
Aug 03, 2009 | 20.16 | 20.56 | 19.62 | 20.13 | 5,353,506 | +0.26(+1.31%) |
Jul 31, 2009 | 20.11 | 20.23 | 19.82 | 19.87 | 5,934,765 | -0.20(-1.00%) |
Jul 30, 2009 | 21.60 | 21.78 | 20.02 | 20.07 | 7,698,641 | -1.29(-6.03%) |
Jul 29, 2009 | 22.82 | 23.10 | 21.24 | 21.36 | 8,302,845 | -1.76(-7.60%) |
Jul 28, 2009 | 22.31 | 23.17 | 22.19 | 23.11 | 6,480,212 | +0.85(+3.80%) |
Jul 27, 2009 | 21.61 | 22.39 | 21.48 | 22.27 | 4,817,333 | +0.57(+2.62%) |
Jul 24, 2009 | 21.06 | 21.72 | 21.03 | 21.70 | 249 | +0.34(+1.61%) |
Jul 23, 2009 | 20.10 | 21.86 | 19.83 | 21.36 | 17,733,986 | -0.84(-3.77%) |
Jul 22, 2009 | 22.59 | 22.91 | 22.03 | 22.19 | 7,899,249 | -0.23(-1.05%) |
Jul 21, 2009 | 23.97 | 24.16 | 21.65 | 22.43 | 16,999,222 | -1.51(-6.29%) |
Jul 20, 2009 | 24.60 | 24.60 | 23.77 | 23.93 | 5,866,234 | -0.36(-1.48%) |
Jul 17, 2009 | 24.29 | 24.61 | 24.14 | 24.29 | 2,223,253 | -0.03(-0.10%) |
Jul 16, 2009 | 24.02 | 24.49 | 23.89 | 24.32 | 3,371,895 | +0.28(+1.15%) |
Jul 15, 2009 | 24.03 | 24.71 | 23.78 | 24.04 | 6,819,435 | +0.64(+2.75%) |
Jul 14, 2009 | 22.98 | 23.53 | 22.77 | 23.40 | 3,009,702 | +0.37(+1.60%) |
Jul 13, 2009 | 22.29 | 23.06 | 22.29 | 23.03 | 3,074,476 | +1.01(+4.60%) |
Jul 10, 2009 | 22.16 | 22.39 | 21.86 | 22.02 | 1,848,214 | -0.28(-1.28%) |
Jul 09, 2009 | 22.60 | 22.60 | 21.98 | 22.30 | 2,002,784 | +0.12(+0.53%) |
Jul 08, 2009 | 22.08 | 22.54 | 21.85 | 22.18 | 4,689,473 | +0.33(+1.53%) |
Jul 07, 2009 | 22.69 | 22.92 | 21.79 | 21.85 | 4,871,661 | -0.28(-1.25%) |
Jul 06, 2009 | 21.38 | 22.17 | 21.38 | 22.13 | 3,185,499 | +0.64(+2.96%) |
Jul 02, 2009 | 22.33 | 22.33 | 21.49 | 21.49 | 3,246,190 | -1.04(-4.61%) |
Jul 01, 2009 | 21.99 | 22.81 | 21.91 | 22.53 | 3,613,528 | +0.48(+2.16%) |
Jun 30, 2009 | 22.12 | 22.13 | 20.98 | 22.05 | 2,376,087 | -0.11(-0.49%) |
Jun 29, 2009 | 21.74 | 22.27 | 21.37 | 22.16 | 2,345,326 | +0.39(+1.81%) |
Jun 26, 2009 | 21.46 | 21.89 | 21.31 | 21.77 | 5,680,881 | +0.29(+1.36%) |
Jun 25, 2009 | 21.17 | 21.47 | 21.09 | 21.47 | 2,862,440 | -0.04(-0.19%) |
Jun 24, 2009 | 21.25 | 21.82 | 21.11 | 21.52 | 2,388,108 | +0.48(+2.27%) |
Jun 23, 2009 | 20.82 | 21.17 | 20.50 | 21.04 | 3,132,598 | +0.56(+2.74%) |
Jun 22, 2009 | 21.56 | 21.62 | 20.47 | 20.48 | 3,882,814 | -1.31(-6.03%) |
Jun 19, 2009 | 21.93 | 22.36 | 21.59 | 21.79 | 2,682,132 | +0.09(+0.42%) |
Jun 18, 2009 | 22.17 | 22.26 | 21.51 | 21.70 | 3,648,859 | -0.43(-1.93%) |
Jun 17, 2009 | 21.48 | 22.65 | 21.05 | 22.13 | 4,280,583 | +0.64(+3.00%) |
Jun 16, 2009 | 22.41 | 22.62 | 21.44 | 21.48 | 3,279,344 | -0.68(-3.06%) |
Jun 15, 2009 | 23.51 | 23.77 | 22.06 | 22.16 | 5,627,561 | -1.56(-6.56%) |
Jun 12, 2009 | 23.91 | 24.07 | 23.41 | 23.72 | 2,191,754 | -0.23(-0.98%) |
Jun 11, 2009 | 24.30 | 24.60 | 23.90 | 23.95 | 2,831,691 | -0.40(-1.65%) |
Jun 10, 2009 | 25.00 | 25.05 | 23.98 | 24.35 | 2,467,691 | -0.19(-0.78%) |
Jun 09, 2009 | 24.04 | 24.71 | 23.97 | 24.54 | 2,294,215 | +0.52(+2.16%) |
Jun 08, 2009 | 23.82 | 24.19 | 23.50 | 24.03 | 2,912,641 | -0.19(-0.79%) |
Jun 05, 2009 | 24.46 | 24.91 | 24.03 | 24.22 | 3,773,787 | +0.06(+0.24%) |
Jun 04, 2009 | 24.23 | 24.24 | 23.61 | 24.16 | 2,814,982 | +0.10(+0.42%) |
Jun 03, 2009 | 23.58 | 24.10 | 23.39 | 24.06 | 3,584,254 | +0.09(+0.38%) |
Jun 02, 2009 | 23.73 | 24.07 | 23.53 | 23.97 | 3,370,638 | +0.08(+0.32%) |