Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 23.71 | 23.89 | 23.32 | 23.43 | 2,343,566 | -0.49(-2.05%) |
Aug 28, 2009 | 24.37 | 24.68 | 23.63 | 23.92 | 2,451,691 | -0.34(-1.40%) |
Aug 27, 2009 | 24.29 | 24.37 | 23.61 | 24.26 | 2,339,806 | +0.07(+0.29%) |
Aug 26, 2009 | 24.21 | 24.59 | 23.98 | 24.19 | 2,608,118 | -0.09(-0.37%) |
Aug 25, 2009 | 24.15 | 24.47 | 24.00 | 24.28 | 2,936,873 | +0.26(+1.08%) |
Aug 24, 2009 | 24.54 | 24.54 | 23.94 | 24.02 | 3,580,215 | -0.49(-2.00%) |
Aug 21, 2009 | 24.58 | 24.91 | 24.14 | 24.51 | 3,852,345 | +0.24(+0.99%) |
Aug 20, 2009 | 24.28 | 24.59 | 24.17 | 24.27 | 2,784,783 | +0.10(+0.41%) |
Aug 19, 2009 | 23.90 | 24.27 | 23.65 | 24.17 | 4,234,484 | -0.19(-0.78%) |
Aug 18, 2009 | 24.10 | 24.39 | 23.96 | 24.36 | 4,797,425 | +0.52(+2.18%) |
Aug 17, 2009 | 24.70 | 24.96 | 23.80 | 23.84 | 5,652,417 | -1.54(-6.07%) |
Aug 14, 2009 | 25.21 | 25.61 | 25.03 | 25.38 | 13,572,844 | +1.18(+4.88%) |
Aug 13, 2009 | 24.76 | 24.89 | 23.81 | 24.20 | 10,519,346 | -0.53(-2.14%) |
Aug 12, 2009 | 23.85 | 25.16 | 23.85 | 24.73 | 7,606,151 | +0.74(+3.08%) |
Aug 11, 2009 | 23.84 | 24.29 | 23.80 | 23.99 | 5,377,038 | +0.12(+0.50%) |
Aug 10, 2009 | 23.55 | 24.19 | 23.31 | 23.87 | 6,372,541 | +0.11(+0.46%) |
Aug 07, 2009 | 22.60 | 23.88 | 22.44 | 23.76 | 8,037,741 | +1.95(+8.94%) |
Aug 06, 2009 | 21.76 | 22.07 | 21.59 | 21.81 | 5,265,158 | +0.05(+0.23%) |
Aug 05, 2009 | 22.50 | 22.50 | 21.57 | 21.76 | 4,265,331 | -0.16(-0.73%) |
Aug 04, 2009 | 21.80 | 21.93 | 21.69 | 21.92 | 3,303,498 | +0.03(+0.14%) |
Aug 03, 2009 | 22.00 | 22.19 | 21.63 | 21.89 | 5,763,976 | +0.08(+0.37%) |
Jul 31, 2009 | 21.82 | 22.17 | 21.77 | 21.81 | 3,086,466 | +0.02(+0.09%) |
Jul 30, 2009 | 22.30 | 22.47 | 21.68 | 21.79 | 5,722,269 | -0.13(-0.59%) |
Jul 29, 2009 | 22.35 | 22.48 | 21.81 | 21.92 | 4,807,262 | -0.59(-2.62%) |
Jul 28, 2009 | 22.45 | 22.95 | 22.28 | 22.51 | 7,932,686 | +0.61(+2.79%) |
Jul 27, 2009 | 21.76 | 22.30 | 21.52 | 21.90 | 4,747,879 | -0.40(-1.79%) |
Jul 24, 2009 | 21.77 | 22.33 | 21.48 | 22.30 | 4,907,280 | +0.34(+1.55%) |
Jul 23, 2009 | 20.82 | 22.13 | 20.82 | 21.96 | 7,719,195 | +0.82(+3.88%) |
Jul 22, 2009 | 20.50 | 21.35 | 20.30 | 21.14 | 9,222,701 | +0.80(+3.93%) |
Jul 21, 2009 | 19.19 | 20.38 | 19.15 | 20.34 | 8,280,875 | +1.03(+5.33%) |
Jul 20, 2009 | 18.77 | 19.37 | 18.75 | 19.31 | 3,611,720 | +0.54(+2.88%) |
Jul 17, 2009 | 18.73 | 18.88 | 18.58 | 18.77 | 2,661,193 | +0.09(+0.48%) |
Jul 16, 2009 | 18.29 | 18.75 | 18.17 | 18.68 | 2,709,445 | +0.22(+1.19%) |
Jul 15, 2009 | 18.16 | 18.48 | 18.10 | 18.46 | 4,288,607 | +0.42(+2.33%) |
Jul 14, 2009 | 17.86 | 18.05 | 17.74 | 18.04 | 3,215,457 | +0.08(+0.45%) |
Jul 13, 2009 | 17.61 | 18.00 | 17.28 | 17.96 | 2,663,150 | +0.17(+0.96%) |
Jul 10, 2009 | 17.60 | 18.05 | 17.56 | 17.79 | 4,699,395 | +0.04(+0.23%) |
Jul 09, 2009 | 17.00 | 17.96 | 16.91 | 17.75 | 6,503,909 | +0.74(+4.35%) |
Jul 08, 2009 | 17.68 | 17.90 | 16.91 | 17.01 | 8,001,255 | -0.68(-3.84%) |
Jul 07, 2009 | 18.12 | 18.30 | 17.69 | 17.69 | 3,915,464 | -0.48(-2.64%) |
Jul 06, 2009 | 18.07 | 18.22 | 17.78 | 18.17 | 4,761,176 | +0.06(+0.33%) |
Jul 02, 2009 | 18.63 | 18.74 | 18.05 | 18.11 | 4,578,238 | -0.55(-2.95%) |
Jul 01, 2009 | 19.12 | 19.24 | 18.64 | 18.66 | 6,695,325 | -0.32(-1.69%) |
Jun 30, 2009 | 19.54 | 19.65 | 18.93 | 18.98 | 4,540,012 | -0.56(-2.87%) |
Jun 29, 2009 | 20.12 | 20.12 | 19.50 | 19.54 | 4,133,859 | -0.21(-1.06%) |
Jun 26, 2009 | 19.68 | 20.10 | 19.68 | 19.75 | 3,524,470 | -0.33(-1.64%) |
Jun 25, 2009 | 19.91 | 20.14 | 19.52 | 20.08 | 2,540,073 | +0.24(+1.21%) |
Jun 24, 2009 | 19.57 | 20.12 | 19.57 | 19.84 | 3,195,531 | +0.10(+0.51%) |
Jun 23, 2009 | 19.87 | 19.98 | 19.58 | 19.74 | 2,831,994 | -0.06(-0.30%) |
Jun 22, 2009 | 20.25 | 20.40 | 19.77 | 19.80 | 3,148,477 | -0.74(-3.60%) |
Jun 19, 2009 | 20.99 | 21.05 | 20.34 | 20.54 | 3,646,146 | -0.18(-0.87%) |
Jun 18, 2009 | 20.99 | 21.00 | 20.51 | 20.72 | 2,006,933 | -0.25(-1.19%) |
Jun 17, 2009 | 21.08 | 21.23 | 20.84 | 20.97 | 2,686,947 | -0.01(-0.05%) |
Jun 16, 2009 | 21.13 | 21.62 | 20.95 | 20.98 | 2,024,073 | -0.33(-1.55%) |
Jun 15, 2009 | 21.97 | 21.97 | 21.11 | 21.31 | 2,757,666 | -0.93(-4.18%) |
Jun 12, 2009 | 22.12 | 22.33 | 21.82 | 22.24 | 2,090,230 | -0.16(-0.71%) |
Jun 11, 2009 | 22.22 | 22.74 | 22.20 | 22.40 | 1,903,426 | +0.10(+0.45%) |
Jun 10, 2009 | 22.51 | 22.65 | 21.88 | 22.30 | 2,118,382 | -0.16(-0.71%) |
Jun 09, 2009 | 22.18 | 22.59 | 21.95 | 22.46 | 2,858,437 | +0.43(+1.95%) |
Jun 08, 2009 | 21.92 | 22.24 | 21.63 | 22.03 | 2,998,355 | -0.14(-0.63%) |
Jun 05, 2009 | 22.38 | 22.60 | 21.83 | 22.17 | 3,487,876 | -0.02(-0.09%) |
Jun 04, 2009 | 22.19 | 22.37 | 21.76 | 22.19 | 2,771,190 | +0.11(+0.50%) |
Jun 03, 2009 | 22.72 | 22.35 | 21.63 | 22.08 | 2,345,135 | -0.14(-0.63%) |
Jun 02, 2009 | 22.72 | 22.85 | 22.17 | 22.22 | 2,991,129 | -0.44(-1.94%) |