Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 21.87 | 22.02 | 21.63 | 21.72 | 4,051,235 | -0.37(-1.69%) |
Aug 28, 2009 | 22.35 | 22.35 | 21.95 | 22.09 | 6,184,878 | +0.01(+0.04%) |
Aug 27, 2009 | 22.02 | 22.18 | 21.68 | 22.08 | 4,694,155 | +0.04(+0.19%) |
Aug 26, 2009 | 21.90 | 22.21 | 21.81 | 22.04 | 9,883,896 | +0.12(+0.57%) |
Aug 25, 2009 | 21.73 | 22.16 | 21.73 | 21.92 | 7,110,578 | +0.22(+1.03%) |
Aug 24, 2009 | 21.91 | 21.98 | 21.62 | 21.69 | 5,607,165 | -0.16(-0.72%) |
Aug 21, 2009 | 21.52 | 21.91 | 21.52 | 21.85 | 4,587,993 | +0.44(+2.05%) |
Aug 20, 2009 | 21.34 | 21.49 | 21.19 | 21.41 | 6,390,832 | +0.16(+0.74%) |
Aug 19, 2009 | 20.94 | 21.32 | 20.77 | 21.25 | 7,531,858 | +0.22(+1.03%) |
Aug 18, 2009 | 20.98 | 21.11 | 20.83 | 21.04 | 6,933,439 | +0.27(+1.32%) |
Aug 17, 2009 | 21.04 | 21.04 | 20.70 | 20.76 | 10,596,755 | -0.72(-3.36%) |
Aug 14, 2009 | 21.74 | 21.83 | 21.29 | 21.48 | 6,477,289 | -0.30(-1.37%) |
Aug 13, 2009 | 21.90 | 21.90 | 21.43 | 21.78 | 6,374,223 | +0.06(+0.27%) |
Aug 12, 2009 | 21.62 | 21.93 | 21.46 | 21.73 | 6,682,474 | +0.16(+0.73%) |
Aug 11, 2009 | 21.58 | 21.73 | 21.32 | 21.57 | 5,789,490 | -0.23(-1.07%) |
Aug 10, 2009 | 21.98 | 21.99 | 21.60 | 21.80 | 10,301,731 | -0.20(-0.91%) |
Aug 07, 2009 | 21.58 | 22.12 | 21.50 | 22.00 | 17,998,376 | +0.70(+3.27%) |
Aug 06, 2009 | 21.61 | 21.73 | 21.22 | 21.30 | 5,754,018 | -0.02(-0.08%) |
Aug 05, 2009 | 21.58 | 21.58 | 21.08 | 21.32 | 6,944,964 | -0.18(-0.85%) |
Aug 04, 2009 | 21.35 | 21.58 | 21.26 | 21.50 | 6,045,113 | +0.09(+0.43%) |
Aug 03, 2009 | 21.24 | 21.47 | 21.07 | 21.41 | 6,804,594 | +0.43(+2.06%) |
Jul 31, 2009 | 20.93 | 21.16 | 20.85 | 20.98 | 6,155,112 | +0.00(+0.00%) |
Jul 30, 2009 | 20.98 | 21.19 | 20.87 | 20.98 | 15,412,532 | +0.32(+1.57%) |
Jul 29, 2009 | 20.70 | 20.90 | 20.50 | 20.65 | 11,216,540 | -0.11(-0.52%) |
Jul 28, 2009 | 20.70 | 20.85 | 20.57 | 20.76 | 5,426,432 | +0.05(+0.24%) |
Jul 27, 2009 | 20.62 | 20.83 | 20.47 | 20.71 | 4,251,578 | -0.03(-0.16%) |
Jul 24, 2009 | 20.61 | 20.77 | 20.42 | 20.75 | 5,464,327 | -0.02(-0.08%) |
Jul 23, 2009 | 20.29 | 20.93 | 20.16 | 20.76 | 8,576,333 | +0.47(+2.33%) |
Jul 22, 2009 | 20.01 | 20.41 | 19.98 | 20.29 | 6,522,829 | +0.14(+0.70%) |
Jul 21, 2009 | 20.26 | 20.34 | 19.82 | 20.15 | 8,865,771 | +0.00(+0.00%) |
Jul 20, 2009 | 19.82 | 20.21 | 19.82 | 20.15 | 7,434,899 | +0.42(+2.10%) |
Jul 17, 2009 | 19.71 | 19.76 | 19.58 | 19.73 | 5,694,280 | +0.03(+0.17%) |
Jul 16, 2009 | 19.48 | 19.78 | 19.31 | 19.70 | 6,032,647 | +0.24(+1.24%) |
Jul 15, 2009 | 19.14 | 19.50 | 19.06 | 19.46 | 9,563,164 | +0.52(+2.76%) |
Jul 14, 2009 | 18.54 | 18.98 | 18.54 | 18.94 | 8,623,535 | +0.29(+1.56%) |
Jul 13, 2009 | 18.41 | 18.69 | 18.40 | 18.65 | 8,946,933 | +0.30(+1.63%) |
Jul 10, 2009 | 18.11 | 18.54 | 18.11 | 18.35 | 6,758,649 | -0.03(-0.18%) |
Jul 09, 2009 | 18.48 | 18.48 | 18.22 | 18.38 | 6,842,121 | +0.13(+0.72%) |
Jul 08, 2009 | 18.18 | 18.33 | 18.01 | 18.25 | 12,984,239 | +0.15(+0.83%) |
Jul 07, 2009 | 18.64 | 18.64 | 18.09 | 18.10 | 7,787,525 | -0.50(-2.68%) |
Jul 06, 2009 | 18.36 | 18.74 | 18.36 | 18.60 | 6,063,489 | +0.09(+0.49%) |
Jul 02, 2009 | 19.09 | 19.28 | 18.50 | 18.50 | 11,291,429 | -0.78(-4.05%) |
Jul 01, 2009 | 19.30 | 19.54 | 19.25 | 19.28 | 10,718,237 | +0.12(+0.65%) |
Jun 30, 2009 | 19.27 | 19.46 | 19.03 | 19.16 | 7,869,401 | -0.14(-0.73%) |
Jun 29, 2009 | 19.11 | 19.39 | 18.99 | 19.30 | 6,334,022 | +0.24(+1.26%) |
Jun 26, 2009 | 19.08 | 19.23 | 18.99 | 19.06 | 5,983,508 | -0.13(-0.69%) |
Jun 25, 2009 | 18.98 | 19.23 | 18.92 | 19.19 | 10,894,998 | +0.65(+3.49%) |
Jun 24, 2009 | 18.68 | 18.92 | 18.50 | 18.55 | 10,759,155 | +0.11(+0.59%) |
Jun 23, 2009 | 18.64 | 18.77 | 18.44 | 18.44 | 12,577,022 | -0.19(-1.02%) |
Jun 22, 2009 | 18.98 | 19.00 | 18.63 | 18.63 | 12,473,628 | -0.57(-2.98%) |
Jun 19, 2009 | 19.14 | 19.37 | 19.06 | 19.20 | 10,747,832 | +0.07(+0.39%) |
Jun 18, 2009 | 19.22 | 19.28 | 18.93 | 19.13 | 6,566,266 | -0.06(-0.30%) |
Jun 17, 2009 | 18.94 | 19.40 | 18.77 | 19.18 | 19,909,692 | +0.27(+1.40%) |
Jun 16, 2009 | 19.48 | 19.55 | 18.89 | 18.92 | 11,080,609 | -0.49(-2.52%) |
Jun 15, 2009 | 19.66 | 19.66 | 19.25 | 19.41 | 8,895,740 | -0.40(-2.01%) |
Jun 12, 2009 | 19.63 | 19.86 | 19.45 | 19.81 | 11,642,883 | -0.02(-0.13%) |
Jun 11, 2009 | 20.01 | 20.19 | 19.79 | 19.83 | 11,477,306 | -0.10(-0.50%) |
Jun 10, 2009 | 20.36 | 20.52 | 19.73 | 19.93 | 15,111,005 | -0.30(-1.48%) |
Jun 09, 2009 | 20.21 | 20.32 | 20.00 | 20.23 | 5,967,974 | +0.12(+0.58%) |
Jun 08, 2009 | 19.80 | 20.24 | 19.72 | 20.11 | 6,665,149 | +0.18(+0.92%) |
Jun 05, 2009 | 20.33 | 20.33 | 19.74 | 19.93 | 8,392,126 | -0.12(-0.62%) |
Jun 04, 2009 | 20.09 | 20.09 | 19.68 | 20.06 | 5,978,877 | +0.04(+0.21%) |
Jun 03, 2009 | 20.28 | 20.14 | 19.82 | 20.02 | 10,499,747 | -0.27(-1.31%) |
Jun 02, 2009 | 20.02 | 20.36 | 19.94 | 20.28 | 8,781,552 | +0.17(+0.83%) |