Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 25.42 | 25.65 | 25.35 | 25.57 | 2,073,001 | -0.17(-0.65%) |
Aug 28, 2009 | 25.99 | 25.99 | 25.47 | 25.74 | 2,923,325 | -0.14(-0.54%) |
Aug 27, 2009 | 25.93 | 25.97 | 25.49 | 25.88 | 2,197,301 | -0.03(-0.10%) |
Aug 26, 2009 | 25.77 | 26.10 | 25.69 | 25.91 | 2,994,641 | +0.47(+1.85%) |
Aug 25, 2009 | 25.67 | 25.97 | 25.44 | 25.44 | 3,589,389 | -0.14(-0.56%) |
Aug 24, 2009 | 25.61 | 25.66 | 25.47 | 25.58 | 1,721,982 | +0.14(+0.56%) |
Aug 21, 2009 | 25.46 | 25.66 | 25.31 | 25.44 | 1,637,155 | +0.22(+0.88%) |
Aug 20, 2009 | 25.12 | 25.37 | 25.03 | 25.21 | 1,856,797 | -0.12(-0.46%) |
Aug 19, 2009 | 24.57 | 25.33 | 24.50 | 25.33 | 3,918,849 | +0.71(+2.89%) |
Aug 18, 2009 | 24.61 | 24.76 | 24.45 | 24.62 | 1,701,054 | +0.06(+0.23%) |
Aug 17, 2009 | 24.58 | 24.66 | 24.43 | 24.56 | 6,345,545 | -0.42(-1.70%) |
Aug 14, 2009 | 25.18 | 25.18 | 24.66 | 24.99 | 1,722,402 | -0.22(-0.86%) |
Aug 13, 2009 | 25.35 | 25.55 | 25.05 | 25.20 | 1,893,701 | -0.04(-0.17%) |
Aug 12, 2009 | 24.96 | 25.45 | 24.92 | 25.25 | 2,489,707 | +0.25(+1.02%) |
Aug 11, 2009 | 24.99 | 25.18 | 24.78 | 24.99 | 1,501,214 | -0.11(-0.43%) |
Aug 10, 2009 | 24.94 | 25.11 | 24.89 | 25.10 | 1,855,796 | -0.03(-0.12%) |
Aug 07, 2009 | 25.25 | 25.33 | 24.89 | 25.13 | 3,330,116 | +0.12(+0.48%) |
Aug 06, 2009 | 25.61 | 25.63 | 24.95 | 25.01 | 1,565,404 | -0.53(-2.06%) |
Aug 05, 2009 | 26.03 | 26.03 | 25.47 | 25.53 | 1,375,010 | -0.41(-1.59%) |
Aug 04, 2009 | 25.69 | 26.07 | 25.68 | 25.95 | 1,110,760 | +0.08(+0.33%) |
Aug 03, 2009 | 25.86 | 25.86 | 25.51 | 25.86 | 1,975,847 | +0.13(+0.52%) |
Jul 31, 2009 | 25.91 | 26.10 | 25.69 | 25.73 | 1,534,117 | -0.23(-0.87%) |
Jul 30, 2009 | 26.22 | 26.31 | 25.92 | 25.95 | 3,071,737 | -0.10(-0.38%) |
Jul 29, 2009 | 25.81 | 26.05 | 25.77 | 26.05 | 3,389,032 | +0.10(+0.38%) |
Jul 28, 2009 | 25.64 | 25.95 | 25.54 | 25.95 | 2,175,516 | +0.42(+1.64%) |
Jul 27, 2009 | 25.47 | 25.57 | 25.27 | 25.53 | 1,422,432 | +0.03(+0.10%) |
Jul 24, 2009 | 24.91 | 25.51 | 24.89 | 25.51 | 2,598,992 | +0.50(+2.01%) |
Jul 23, 2009 | 24.36 | 25.12 | 24.36 | 25.00 | 4,924,806 | +1.10(+4.62%) |
Jul 22, 2009 | 23.87 | 24.12 | 23.85 | 23.90 | 2,609,143 | -0.04(-0.18%) |
Jul 21, 2009 | 23.84 | 24.00 | 23.63 | 23.94 | 1,879,739 | +0.24(+1.01%) |
Jul 20, 2009 | 23.62 | 23.77 | 23.52 | 23.70 | 2,172,583 | +0.27(+1.14%) |
Jul 17, 2009 | 23.54 | 23.55 | 23.37 | 23.44 | 7,073,834 | -0.02(-0.07%) |
Jul 16, 2009 | 23.26 | 23.52 | 23.19 | 23.45 | 2,788,899 | +0.20(+0.87%) |
Jul 15, 2009 | 23.23 | 23.33 | 23.02 | 23.25 | 2,616,244 | +0.25(+1.08%) |
Jul 14, 2009 | 22.98 | 23.12 | 22.94 | 23.00 | 874,613 | +0.04(+0.16%) |
Jul 13, 2009 | 22.64 | 23.00 | 22.44 | 22.97 | 2,520,262 | +0.28(+1.22%) |
Jul 10, 2009 | 22.67 | 22.87 | 22.55 | 22.69 | 1,490,317 | -0.06(-0.24%) |
Jul 09, 2009 | 22.86 | 22.88 | 22.67 | 22.74 | 1,605,746 | -0.10(-0.43%) |
Jul 08, 2009 | 23.15 | 23.20 | 22.70 | 22.84 | 3,074,440 | +0.20(+0.89%) |
Jul 07, 2009 | 22.99 | 23.00 | 22.63 | 22.64 | 2,752,801 | -0.38(-1.66%) |
Jul 06, 2009 | 22.84 | 23.02 | 22.67 | 23.02 | 2,481,611 | +0.03(+0.11%) |
Jul 02, 2009 | 23.24 | 23.26 | 22.89 | 23.00 | 3,412,538 | -0.62(-2.63%) |
Jul 01, 2009 | 23.76 | 23.82 | 23.55 | 23.62 | 2,735,270 | -0.15(-0.65%) |
Jun 30, 2009 | 23.84 | 23.97 | 23.60 | 23.77 | 2,612,335 | -0.07(-0.30%) |
Jun 29, 2009 | 23.79 | 23.89 | 23.39 | 23.84 | 2,773,055 | +0.05(+0.21%) |
Jun 26, 2009 | 23.51 | 23.86 | 23.39 | 23.79 | 2,395,929 | +0.22(+0.94%) |
Jun 25, 2009 | 23.27 | 23.61 | 22.65 | 23.57 | 3,126,615 | +0.60(+2.60%) |
Jun 24, 2009 | 22.80 | 23.08 | 22.72 | 22.97 | 1,799,433 | +0.24(+1.05%) |
Jun 23, 2009 | 22.80 | 22.87 | 22.61 | 22.73 | 1,836,254 | -0.05(-0.22%) |
Jun 22, 2009 | 23.05 | 23.14 | 22.73 | 22.78 | 2,960,817 | -0.50(-2.13%) |
Jun 19, 2009 | 23.29 | 23.50 | 23.15 | 23.28 | 3,981,086 | +0.18(+0.78%) |
Jun 18, 2009 | 22.96 | 23.17 | 22.76 | 23.10 | 2,501,226 | +0.14(+0.61%) |
Jun 17, 2009 | 22.44 | 23.11 | 22.43 | 22.96 | 2,229,549 | +0.57(+2.54%) |
Jun 16, 2009 | 22.61 | 22.66 | 22.32 | 22.39 | 1,145,616 | -0.06(-0.26%) |
Jun 15, 2009 | 22.81 | 22.82 | 22.35 | 22.45 | 2,203,246 | -0.55(-2.39%) |
Jun 12, 2009 | 22.79 | 23.10 | 22.76 | 23.00 | 2,775,777 | +0.10(+0.46%) |
Jun 11, 2009 | 22.74 | 23.14 | 22.73 | 22.89 | 3,314,113 | +0.22(+0.96%) |
Jun 10, 2009 | 23.01 | 23.05 | 22.40 | 22.68 | 1,503,305 | -0.16(-0.71%) |
Jun 09, 2009 | 22.96 | 23.02 | 22.77 | 22.84 | 2,714,106 | +0.06(+0.27%) |
Jun 08, 2009 | 22.70 | 23.04 | 22.63 | 22.78 | 1,491,749 | -0.10(-0.43%) |
Jun 05, 2009 | 23.23 | 23.29 | 22.75 | 22.87 | 2,642,735 | -0.17(-0.75%) |
Jun 04, 2009 | 23.14 | 23.16 | 22.88 | 23.05 | 3,082,193 | +0.09(+0.38%) |
Jun 03, 2009 | 22.54 | 23.10 | 22.49 | 22.96 | 4,092,845 | +0.32(+1.41%) |
Jun 02, 2009 | 22.22 | 22.75 | 22.17 | 22.64 | 3,725,318 | +0.39(+1.73%) |