Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 21.69 | 21.74 | 21.50 | 21.74 | 9,882,887 | -0.29(-1.32%) |
Aug 28, 2009 | 22.13 | 22.16 | 21.76 | 22.03 | 12,387,442 | +0.14(+0.63%) |
Aug 27, 2009 | 21.78 | 22.00 | 21.34 | 21.89 | 14,567,541 | +0.15(+0.70%) |
Aug 26, 2009 | 21.77 | 22.02 | 21.57 | 21.74 | 10,966,839 | -0.08(-0.37%) |
Aug 25, 2009 | 22.03 | 22.27 | 21.77 | 21.82 | 9,232,652 | -0.11(-0.50%) |
Aug 24, 2009 | 22.31 | 22.37 | 21.83 | 21.93 | 11,490,326 | -0.18(-0.79%) |
Aug 21, 2009 | 21.86 | 22.11 | 21.76 | 22.11 | 14,787,649 | +0.57(+2.64%) |
Aug 20, 2009 | 21.53 | 21.65 | 21.41 | 21.54 | 13,515,363 | +0.04(+0.20%) |
Aug 19, 2009 | 20.90 | 21.62 | 20.79 | 21.49 | 17,517,812 | +0.28(+1.31%) |
Aug 18, 2009 | 21.03 | 21.28 | 20.95 | 21.22 | 11,652,600 | +0.36(+1.75%) |
Aug 17, 2009 | 21.12 | 21.24 | 20.80 | 20.85 | 18,399,920 | -0.88(-4.03%) |
Aug 14, 2009 | 22.32 | 22.32 | 21.51 | 21.73 | 20,353,078 | -0.56(-2.52%) |
Aug 13, 2009 | 22.12 | 22.38 | 21.97 | 22.29 | 17,666,166 | +0.40(+1.83%) |
Aug 12, 2009 | 21.58 | 22.07 | 21.52 | 21.89 | 16,188,875 | +0.20(+0.91%) |
Aug 11, 2009 | 21.57 | 21.77 | 21.41 | 21.69 | 20,211,162 | -0.05(-0.24%) |
Aug 10, 2009 | 21.85 | 21.96 | 21.55 | 21.74 | 20,992,628 | -0.29(-1.32%) |
Aug 07, 2009 | 22.17 | 22.27 | 21.73 | 22.03 | 28,172,074 | +0.13(+0.60%) |
Aug 06, 2009 | 22.20 | 22.32 | 21.73 | 21.90 | 11,679,622 | -0.18(-0.83%) |
Aug 05, 2009 | 21.97 | 22.16 | 21.64 | 22.08 | 11,736,703 | +0.29(+1.34%) |
Aug 04, 2009 | 21.83 | 22.08 | 21.64 | 21.79 | 9,144,228 | -0.12(-0.57%) |
Aug 03, 2009 | 21.61 | 21.99 | 21.51 | 21.92 | 13,793,122 | +0.68(+3.19%) |
Jul 31, 2009 | 21.04 | 21.43 | 20.91 | 21.24 | 12,180,048 | +0.23(+1.11%) |
Jul 30, 2009 | 20.77 | 21.21 | 20.76 | 21.00 | 16,289,452 | +0.61(+2.97%) |
Jul 29, 2009 | 20.49 | 20.54 | 20.26 | 20.40 | 20,082,172 | -0.44(-2.10%) |
Jul 28, 2009 | 20.72 | 20.94 | 20.49 | 20.84 | 15,257,113 | -0.14(-0.66%) |
Jul 27, 2009 | 21.02 | 21.14 | 20.80 | 20.98 | 9,910,068 | +0.01(+0.03%) |
Jul 24, 2009 | 20.69 | 20.97 | 20.56 | 20.97 | 10,947,101 | +0.17(+0.81%) |
Jul 23, 2009 | 20.09 | 20.93 | 20.09 | 20.80 | 16,389,275 | +0.69(+3.41%) |
Jul 22, 2009 | 19.89 | 20.28 | 19.82 | 20.11 | 16,594,910 | +0.06(+0.29%) |
Jul 21, 2009 | 20.24 | 20.38 | 19.63 | 20.06 | 23,723,138 | +0.23(+1.18%) |
Jul 20, 2009 | 19.66 | 19.87 | 19.49 | 19.82 | 14,790,569 | +0.42(+2.14%) |
Jul 17, 2009 | 19.33 | 19.57 | 19.21 | 19.41 | 6,893,971 | +0.09(+0.49%) |
Jul 16, 2009 | 19.12 | 19.44 | 19.04 | 19.31 | 9,776,066 | +0.18(+0.95%) |
Jul 15, 2009 | 18.74 | 19.13 | 18.71 | 19.13 | 12,185,394 | +0.72(+3.92%) |
Jul 14, 2009 | 18.39 | 18.50 | 18.12 | 18.41 | 7,977,729 | +0.14(+0.76%) |
Jul 13, 2009 | 17.75 | 18.27 | 17.74 | 18.27 | 10,245,288 | +0.54(+3.04%) |
Jul 10, 2009 | 17.67 | 17.94 | 17.44 | 17.73 | 14,126,354 | -0.10(-0.57%) |
Jul 09, 2009 | 17.92 | 18.02 | 17.77 | 17.83 | 13,297,624 | +0.14(+0.78%) |
Jul 08, 2009 | 17.83 | 18.06 | 17.39 | 17.69 | 17,663,526 | +0.01(+0.08%) |
Jul 07, 2009 | 18.17 | 18.23 | 17.68 | 17.68 | 14,390,938 | -0.52(-2.85%) |
Jul 06, 2009 | 18.04 | 18.20 | 17.85 | 18.20 | 13,996,491 | -0.15(-0.80%) |
Jul 02, 2009 | 18.59 | 18.59 | 18.31 | 18.34 | 12,290,790 | -0.52(-2.75%) |
Jul 01, 2009 | 19.02 | 19.27 | 18.82 | 18.86 | 10,378,095 | +0.04(+0.23%) |
Jun 30, 2009 | 19.06 | 19.17 | 18.70 | 18.82 | 10,743,729 | -0.18(-0.96%) |
Jun 29, 2009 | 18.97 | 19.14 | 18.74 | 19.00 | 6,871,314 | +0.17(+0.89%) |
Jun 26, 2009 | 18.87 | 18.99 | 18.72 | 18.83 | 9,523,068 | -0.03(-0.15%) |
Jun 25, 2009 | 18.53 | 18.90 | 18.49 | 18.86 | 15,080,702 | +0.39(+2.13%) |
Jun 24, 2009 | 18.58 | 18.90 | 18.36 | 18.47 | 15,959,382 | +0.18(+1.00%) |
Jun 23, 2009 | 18.12 | 18.45 | 17.93 | 18.28 | 18,352,160 | +0.23(+1.29%) |
Jun 22, 2009 | 18.71 | 18.75 | 18.03 | 18.05 | 20,605,498 | -0.96(-5.06%) |
Jun 19, 2009 | 19.27 | 19.33 | 18.87 | 19.01 | 17,542,426 | -0.15(-0.76%) |
Jun 18, 2009 | 19.03 | 19.44 | 18.90 | 19.16 | 15,623,801 | +0.15(+0.80%) |
Jun 17, 2009 | 19.11 | 19.28 | 18.73 | 19.01 | 26,365,604 | -0.21(-1.10%) |
Jun 16, 2009 | 19.90 | 19.95 | 19.19 | 19.22 | 24,319,846 | -0.53(-2.70%) |
Jun 15, 2009 | 20.20 | 20.20 | 19.61 | 19.75 | 15,503,569 | -0.69(-3.35%) |
Jun 12, 2009 | 20.48 | 20.51 | 20.20 | 20.44 | 16,210,737 | -0.21(-1.02%) |
Jun 11, 2009 | 20.42 | 20.90 | 20.41 | 20.65 | 17,645,054 | +0.28(+1.40%) |
Jun 10, 2009 | 20.65 | 20.68 | 19.97 | 20.36 | 20,552,414 | +0.02(+0.11%) |
Jun 09, 2009 | 20.09 | 20.50 | 19.98 | 20.34 | 10,985,561 | +0.36(+1.79%) |
Jun 08, 2009 | 19.76 | 20.09 | 19.57 | 19.98 | 12,321,915 | -0.10(-0.51%) |
Jun 05, 2009 | 20.63 | 20.64 | 19.88 | 20.09 | 12,832,038 | -0.29(-1.43%) |
Jun 04, 2009 | 20.06 | 20.44 | 19.89 | 20.38 | 14,272,744 | +0.46(+2.31%) |
Jun 03, 2009 | 20.62 | 20.39 | 19.65 | 19.92 | 13,535,695 | -0.71(-3.43%) |
Jun 02, 2009 | 20.31 | 20.70 | 20.27 | 20.62 | 13,518,677 | +0.20(+1.00%) |