Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 20.87 | 21.25 | 20.80 | 21.23 | 4,478,872 | +0.09(+0.44%) |
Aug 28, 2009 | 21.19 | 21.21 | 20.83 | 21.13 | 4,652,803 | +0.06(+0.27%) |
Aug 27, 2009 | 20.82 | 21.10 | 20.53 | 21.08 | 5,451,514 | +0.05(+0.24%) |
Aug 26, 2009 | 20.92 | 21.09 | 20.51 | 21.03 | 4,672,383 | +0.11(+0.52%) |
Aug 25, 2009 | 20.89 | 21.39 | 20.87 | 20.92 | 4,425,824 | +0.20(+0.98%) |
Aug 24, 2009 | 20.82 | 21.25 | 20.64 | 20.71 | 4,584,765 | +0.04(+0.17%) |
Aug 21, 2009 | 20.38 | 20.78 | 20.12 | 20.68 | 5,504,800 | +0.68(+3.39%) |
Aug 20, 2009 | 19.83 | 20.20 | 19.65 | 20.00 | 4,201,993 | +0.12(+0.62%) |
Aug 19, 2009 | 19.68 | 19.93 | 19.39 | 19.88 | 3,724,663 | +0.01(+0.07%) |
Aug 18, 2009 | 19.92 | 19.95 | 19.54 | 19.86 | 5,240,672 | -0.40(-1.96%) |
Aug 17, 2009 | 20.18 | 20.45 | 19.79 | 20.26 | 6,078,378 | -0.36(-1.75%) |
Aug 14, 2009 | 20.84 | 20.92 | 20.37 | 20.62 | 5,126,590 | -0.27(-1.31%) |
Aug 13, 2009 | 20.77 | 21.09 | 20.37 | 20.90 | 8,094,204 | +0.37(+1.79%) |
Aug 12, 2009 | 19.88 | 20.82 | 19.73 | 20.53 | 10,638,406 | +1.21(+6.28%) |
Aug 11, 2009 | 19.63 | 19.73 | 19.26 | 19.31 | 6,611,430 | -0.38(-1.91%) |
Aug 10, 2009 | 19.98 | 20.08 | 19.41 | 19.69 | 4,369,992 | -0.38(-1.91%) |
Aug 07, 2009 | 19.83 | 20.20 | 19.63 | 20.07 | 8,395,186 | +0.38(+1.91%) |
Aug 06, 2009 | 19.89 | 20.32 | 19.46 | 19.70 | 11,818,625 | -0.69(-3.40%) |
Aug 05, 2009 | 20.45 | 20.49 | 19.92 | 20.39 | 7,328,153 | +0.04(+0.21%) |
Aug 04, 2009 | 19.71 | 20.43 | 19.66 | 20.35 | 6,050,596 | +0.59(+2.96%) |
Aug 03, 2009 | 19.77 | 19.86 | 19.50 | 19.76 | 4,653,108 | +0.32(+1.67%) |
Jul 31, 2009 | 19.04 | 19.54 | 18.96 | 19.44 | 5,352,570 | +0.38(+2.01%) |
Jul 30, 2009 | 18.96 | 19.37 | 18.84 | 19.05 | 4,840,939 | +0.22(+1.15%) |
Jul 29, 2009 | 18.91 | 19.13 | 18.77 | 18.84 | 3,762,067 | -0.17(-0.87%) |
Jul 28, 2009 | 19.19 | 19.26 | 18.78 | 19.00 | 4,672,826 | -0.27(-1.42%) |
Jul 27, 2009 | 19.15 | 19.39 | 19.10 | 19.28 | 4,709,579 | +0.21(+1.10%) |
Jul 24, 2009 | 18.58 | 19.17 | 18.49 | 19.07 | 4,170,739 | +0.32(+1.73%) |
Jul 23, 2009 | 18.06 | 18.86 | 18.06 | 18.74 | 6,380,766 | +0.64(+3.51%) |
Jul 22, 2009 | 17.59 | 18.22 | 17.48 | 18.11 | 4,764,395 | +0.28(+1.58%) |
Jul 21, 2009 | 17.58 | 17.95 | 17.57 | 17.83 | 5,748,937 | +0.32(+1.82%) |
Jul 20, 2009 | 17.62 | 17.64 | 17.39 | 17.51 | 4,681,521 | +0.00(+0.00%) |
Jul 17, 2009 | 17.67 | 17.75 | 17.41 | 17.51 | 5,868,828 | -0.19(-1.06%) |
Jul 16, 2009 | 17.88 | 17.98 | 17.50 | 17.70 | 6,112,190 | -0.26(-1.45%) |
Jul 15, 2009 | 17.48 | 18.09 | 17.48 | 17.96 | 9,029,301 | +0.63(+3.63%) |
Jul 14, 2009 | 17.70 | 17.74 | 17.26 | 17.33 | 6,522,776 | -0.48(-2.72%) |
Jul 13, 2009 | 17.39 | 17.84 | 17.25 | 17.81 | 9,863,364 | +1.14(+6.85%) |
Jul 10, 2009 | 16.76 | 16.99 | 16.48 | 16.67 | 5,428,219 | -0.20(-1.20%) |
Jul 09, 2009 | 17.11 | 17.26 | 16.79 | 16.87 | 5,244,236 | -0.04(-0.26%) |
Jul 08, 2009 | 17.23 | 17.39 | 16.63 | 16.92 | 9,959,532 | -0.31(-1.80%) |
Jul 07, 2009 | 17.85 | 17.85 | 17.22 | 17.23 | 6,195,285 | -0.61(-3.44%) |
Jul 06, 2009 | 17.41 | 17.85 | 17.35 | 17.84 | 7,526,300 | +0.47(+2.70%) |
Jul 02, 2009 | 17.96 | 17.96 | 17.35 | 17.37 | 7,444,330 | -0.74(-4.07%) |
Jul 01, 2009 | 17.68 | 18.21 | 17.45 | 18.11 | 8,079,430 | +0.48(+2.75%) |
Jun 30, 2009 | 17.75 | 17.75 | 17.31 | 17.62 | 4,540,885 | -0.14(-0.81%) |
Jun 29, 2009 | 17.36 | 17.81 | 17.24 | 17.77 | 4,718,387 | +0.32(+1.82%) |
Jun 26, 2009 | 17.38 | 17.62 | 17.26 | 17.45 | 5,481,338 | -0.07(-0.41%) |
Jun 25, 2009 | 17.05 | 17.53 | 16.98 | 17.52 | 6,331,685 | +0.32(+1.85%) |
Jun 24, 2009 | 17.08 | 17.36 | 17.01 | 17.20 | 5,718,899 | +0.25(+1.45%) |
Jun 23, 2009 | 16.79 | 17.08 | 16.69 | 16.96 | 5,795,589 | +0.25(+1.51%) |
Jun 22, 2009 | 17.13 | 17.30 | 16.70 | 16.71 | 7,020,455 | -0.68(-3.91%) |
Jun 19, 2009 | 17.31 | 17.70 | 17.26 | 17.39 | 6,562,172 | +0.17(+0.97%) |
Jun 18, 2009 | 16.87 | 17.59 | 16.76 | 17.22 | 10,546,841 | +0.42(+2.49%) |
Jun 17, 2009 | 17.08 | 17.16 | 16.76 | 16.80 | 7,991,936 | -0.28(-1.65%) |
Jun 16, 2009 | 17.59 | 17.78 | 17.07 | 17.08 | 8,140,231 | -0.51(-2.87%) |
Jun 15, 2009 | 17.74 | 17.90 | 17.57 | 17.59 | 6,350,568 | -0.36(-2.01%) |
Jun 12, 2009 | 17.96 | 18.06 | 17.77 | 17.95 | 5,419,427 | -0.01(-0.08%) |
Jun 11, 2009 | 17.99 | 18.31 | 17.93 | 17.96 | 6,881,291 | -0.06(-0.32%) |
Jun 10, 2009 | 18.18 | 18.46 | 17.92 | 18.02 | 6,966,447 | -0.37(-2.00%) |
Jun 09, 2009 | 18.45 | 18.53 | 18.07 | 18.39 | 6,921,378 | +0.06(+0.32%) |
Jun 08, 2009 | 18.38 | 18.45 | 18.24 | 18.33 | 8,555,797 | +0.24(+1.32%) |
Jun 05, 2009 | 18.79 | 19.03 | 18.07 | 18.09 | 9,111,286 | -0.54(-2.91%) |
Jun 04, 2009 | 18.61 | 18.85 | 18.43 | 18.63 | 8,944,149 | +0.06(+0.35%) |
Jun 03, 2009 | 18.87 | 18.92 | 18.38 | 18.57 | 5,614,458 | -0.47(-2.47%) |
Jun 02, 2009 | 18.91 | 19.36 | 18.81 | 19.04 | 8,076,467 | +0.16(+0.84%) |