Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 23.42 | 23.42 | 22.95 | 23.28 | 558,066 | -0.27(-1.15%) |
Aug 28, 2009 | 23.45 | 23.67 | 23.24 | 23.55 | 594,416 | +0.21(+0.91%) |
Aug 27, 2009 | 23.41 | 23.53 | 22.91 | 23.34 | 479,316 | -0.03(-0.13%) |
Aug 26, 2009 | 23.07 | 23.55 | 23.01 | 23.37 | 388,661 | +0.16(+0.69%) |
Aug 25, 2009 | 23.03 | 23.48 | 22.94 | 23.21 | 380,738 | +0.22(+0.95%) |
Aug 24, 2009 | 23.41 | 23.41 | 22.91 | 22.99 | 464,408 | -0.30(-1.29%) |
Aug 21, 2009 | 22.71 | 23.39 | 22.64 | 23.30 | 577,900 | +0.75(+3.32%) |
Aug 20, 2009 | 22.11 | 22.81 | 22.10 | 22.55 | 652,986 | +0.08(+0.34%) |
Aug 19, 2009 | 22.13 | 22.47 | 22.06 | 22.47 | 616,399 | +0.07(+0.32%) |
Aug 18, 2009 | 22.16 | 22.50 | 22.02 | 22.40 | 592,278 | +0.39(+1.79%) |
Aug 17, 2009 | 22.14 | 22.29 | 21.93 | 22.00 | 371,639 | -0.55(-2.43%) |
Aug 14, 2009 | 22.89 | 22.97 | 22.38 | 22.55 | 717,846 | -0.43(-1.87%) |
Aug 13, 2009 | 23.31 | 23.45 | 22.87 | 22.98 | 1,192,945 | -0.24(-1.02%) |
Aug 12, 2009 | 23.69 | 23.77 | 23.19 | 23.22 | 1,306,735 | -0.64(-2.69%) |
Aug 11, 2009 | 24.25 | 24.25 | 23.82 | 23.86 | 316,542 | -0.52(-2.13%) |
Aug 10, 2009 | 24.82 | 24.93 | 24.13 | 24.38 | 442,879 | -0.63(-2.52%) |
Aug 07, 2009 | 24.33 | 25.10 | 24.17 | 25.01 | 351,451 | +1.03(+4.30%) |
Aug 06, 2009 | 24.30 | 24.35 | 23.91 | 23.98 | 863,472 | -0.24(-1.00%) |
Aug 05, 2009 | 24.39 | 24.39 | 23.98 | 24.22 | 520,064 | +0.05(+0.19%) |
Aug 04, 2009 | 24.31 | 24.43 | 24.06 | 24.17 | 545,115 | -0.05(-0.19%) |
Aug 03, 2009 | 23.21 | 24.25 | 23.10 | 24.22 | 1,188,652 | +1.10(+4.74%) |
Jul 31, 2009 | 23.01 | 23.34 | 23.01 | 23.12 | 412,077 | +0.01(+0.05%) |
Jul 30, 2009 | 23.12 | 23.55 | 23.03 | 23.11 | 398,266 | +0.25(+1.08%) |
Jul 29, 2009 | 22.85 | 23.05 | 22.67 | 22.86 | 353,225 | -0.06(-0.26%) |
Jul 28, 2009 | 23.02 | 23.21 | 22.73 | 22.92 | 357,983 | -0.22(-0.94%) |
Jul 27, 2009 | 23.05 | 23.22 | 22.78 | 23.14 | 432,095 | -0.13(-0.56%) |
Jul 24, 2009 | 23.25 | 23.30 | 22.77 | 23.27 | 1,038 | -0.09(-0.40%) |
Jul 23, 2009 | 22.84 | 23.57 | 22.50 | 23.37 | 592,743 | +0.61(+2.69%) |
Jul 22, 2009 | 22.61 | 23.05 | 22.56 | 22.75 | 349,317 | -0.01(-0.03%) |
Jul 21, 2009 | 22.30 | 22.81 | 22.28 | 22.76 | 1,194,737 | +0.34(+1.50%) |
Jul 20, 2009 | 21.84 | 22.43 | 21.67 | 22.42 | 655,179 | +0.62(+2.84%) |
Jul 17, 2009 | 21.46 | 21.88 | 21.33 | 21.80 | 715,419 | +0.24(+1.09%) |
Jul 16, 2009 | 21.03 | 21.61 | 20.91 | 21.57 | 790,423 | +0.48(+2.26%) |
Jul 15, 2009 | 21.19 | 21.19 | 20.93 | 21.09 | 719,322 | +0.15(+0.73%) |
Jul 14, 2009 | 20.77 | 21.06 | 20.47 | 20.94 | 617,507 | +0.11(+0.54%) |
Jul 13, 2009 | 20.54 | 20.84 | 20.07 | 20.83 | 786,181 | +0.30(+1.46%) |
Jul 10, 2009 | 20.32 | 20.68 | 20.14 | 20.53 | 719,516 | -0.04(-0.20%) |
Jul 09, 2009 | 20.89 | 20.89 | 20.41 | 20.57 | 935,859 | -0.09(-0.43%) |
Jul 08, 2009 | 20.65 | 20.76 | 20.28 | 20.66 | 1,022,330 | +0.02(+0.09%) |
Jul 07, 2009 | 20.82 | 21.09 | 20.56 | 20.64 | 1,235,456 | -0.25(-1.21%) |
Jul 06, 2009 | 20.91 | 21.32 | 20.61 | 20.89 | 1,351,873 | -0.26(-1.23%) |
Jul 02, 2009 | 22.67 | 22.92 | 21.15 | 21.15 | 3,575,010 | -0.22(-1.05%) |
Jul 01, 2009 | 21.02 | 21.53 | 20.85 | 21.37 | 1,511,019 | +0.47(+2.23%) |
Jun 30, 2009 | 20.98 | 21.34 | 20.68 | 20.91 | 1,845,825 | -0.04(-0.20%) |
Jun 29, 2009 | 20.60 | 21.03 | 20.37 | 20.95 | 2,364,099 | +0.38(+1.86%) |
Jun 26, 2009 | 20.31 | 20.63 | 20.02 | 20.57 | 788,078 | +0.22(+1.07%) |
Jun 25, 2009 | 20.23 | 20.39 | 20.19 | 20.35 | 616,632 | +0.24(+1.17%) |
Jun 24, 2009 | 20.08 | 20.43 | 19.95 | 20.11 | 390,314 | +0.18(+0.92%) |
Jun 23, 2009 | 20.04 | 20.18 | 19.93 | 19.93 | 575,797 | -0.12(-0.62%) |
Jun 22, 2009 | 20.57 | 20.67 | 20.05 | 20.05 | 559,787 | -0.59(-2.85%) |
Jun 19, 2009 | 20.93 | 21.10 | 20.57 | 20.64 | 746,929 | -0.01(-0.06%) |
Jun 18, 2009 | 20.47 | 20.78 | 20.23 | 20.66 | 723,531 | +0.24(+1.15%) |
Jun 17, 2009 | 20.60 | 20.97 | 20.37 | 20.42 | 1,308,334 | -0.23(-1.11%) |
Jun 16, 2009 | 21.44 | 21.44 | 20.55 | 20.65 | 768,117 | -0.52(-2.48%) |
Jun 15, 2009 | 21.79 | 21.83 | 21.00 | 21.17 | 961,082 | -0.87(-3.96%) |
Jun 12, 2009 | 21.99 | 22.06 | 21.70 | 22.05 | 798,039 | -0.05(-0.24%) |
Jun 11, 2009 | 22.58 | 22.71 | 22.05 | 22.10 | 982,098 | -0.38(-1.70%) |
Jun 10, 2009 | 23.52 | 23.53 | 22.37 | 22.48 | 1,217,900 | -0.77(-3.30%) |
Jun 09, 2009 | 23.61 | 23.61 | 23.18 | 23.25 | 738,716 | -0.21(-0.88%) |
Jun 08, 2009 | 23.37 | 23.66 | 23.27 | 23.45 | 628,458 | -0.25(-1.04%) |
Jun 05, 2009 | 23.90 | 24.01 | 23.41 | 23.70 | 425,136 | +0.10(+0.42%) |
Jun 04, 2009 | 23.44 | 23.63 | 23.01 | 23.60 | 647,823 | +0.19(+0.83%) |
Jun 03, 2009 | 22.89 | 23.43 | 22.72 | 23.41 | 1,175,029 | -0.08(-0.33%) |
Jun 02, 2009 | 23.43 | 23.70 | 23.08 | 23.48 | 771,077 | +0.15(+0.63%) |