Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 21.45 | 21.77 | 21.23 | 21.43 | 5,270,944 | -0.11(-0.52%) |
Aug 28, 2009 | 21.62 | 21.82 | 21.22 | 21.54 | 2,860,722 | +0.07(+0.32%) |
Aug 27, 2009 | 21.61 | 21.70 | 20.89 | 21.47 | 3,323,023 | -0.12(-0.55%) |
Aug 26, 2009 | 21.45 | 21.64 | 21.12 | 21.59 | 2,824,737 | +0.13(+0.60%) |
Aug 25, 2009 | 21.49 | 21.76 | 21.29 | 21.47 | 3,002,562 | +0.21(+0.97%) |
Aug 24, 2009 | 21.47 | 21.58 | 21.02 | 21.26 | 2,674,780 | +0.06(+0.28%) |
Aug 21, 2009 | 20.85 | 21.24 | 20.62 | 21.20 | 3,531,549 | +0.49(+2.36%) |
Aug 20, 2009 | 20.53 | 20.83 | 20.29 | 20.71 | 2,882,325 | +0.21(+1.00%) |
Aug 19, 2009 | 20.05 | 20.77 | 19.99 | 20.51 | 3,433,544 | +0.33(+1.61%) |
Aug 18, 2009 | 20.15 | 20.35 | 20.03 | 20.18 | 2,977,809 | -0.24(-1.17%) |
Aug 17, 2009 | 20.58 | 20.58 | 20.01 | 20.42 | 2,691,642 | -0.29(-1.40%) |
Aug 14, 2009 | 20.96 | 20.96 | 20.30 | 20.71 | 3,040,910 | -0.09(-0.41%) |
Aug 13, 2009 | 21.18 | 21.21 | 19.97 | 20.80 | 3,878,835 | -0.27(-1.30%) |
Aug 12, 2009 | 21.02 | 21.52 | 20.80 | 21.07 | 5,162,887 | +0.09(+0.45%) |
Aug 11, 2009 | 21.55 | 21.61 | 20.81 | 20.98 | 3,272,714 | -0.60(-2.78%) |
Aug 10, 2009 | 21.23 | 21.70 | 21.08 | 21.58 | 3,807,593 | +0.19(+0.88%) |
Aug 07, 2009 | 20.27 | 21.53 | 20.27 | 21.39 | 5,580,779 | +1.22(+6.07%) |
Aug 06, 2009 | 20.37 | 20.57 | 20.08 | 20.17 | 2,709,561 | +0.02(+0.09%) |
Aug 05, 2009 | 20.58 | 20.67 | 19.95 | 20.15 | 2,806,588 | -0.35(-1.71%) |
Aug 04, 2009 | 20.27 | 20.58 | 20.05 | 20.50 | 2,975,563 | +0.23(+1.14%) |
Aug 03, 2009 | 20.08 | 20.46 | 19.77 | 20.27 | 3,607,297 | +0.45(+2.25%) |
Jul 31, 2009 | 20.24 | 20.25 | 19.77 | 19.82 | 4,724,824 | -0.43(-2.11%) |
Jul 30, 2009 | 20.08 | 20.42 | 19.84 | 20.25 | 6,812,463 | +0.48(+2.42%) |
Jul 29, 2009 | 20.20 | 20.32 | 19.65 | 19.77 | 4,126,149 | -0.56(-2.74%) |
Jul 28, 2009 | 20.11 | 21.51 | 19.90 | 20.33 | 6,614,121 | -0.43(-2.06%) |
Jul 27, 2009 | 20.79 | 20.82 | 20.37 | 20.76 | 3,925,801 | +0.13(+0.62%) |
Jul 24, 2009 | 20.55 | 20.72 | 20.16 | 20.63 | 2,410,939 | -0.10(-0.50%) |
Jul 23, 2009 | 20.10 | 20.92 | 19.89 | 20.73 | 3,928,397 | +0.70(+3.50%) |
Jul 22, 2009 | 19.50 | 20.11 | 19.34 | 20.03 | 2,271,949 | +0.33(+1.65%) |
Jul 21, 2009 | 19.56 | 19.87 | 19.36 | 19.70 | 4,874,688 | +0.22(+1.14%) |
Jul 20, 2009 | 19.07 | 19.53 | 18.86 | 19.48 | 3,570,009 | +0.19(+0.98%) |
Jul 17, 2009 | 19.35 | 19.52 | 19.14 | 19.29 | 3,051,789 | -0.13(-0.66%) |
Jul 16, 2009 | 18.97 | 19.59 | 18.82 | 19.42 | 4,185,073 | +0.53(+2.81%) |
Jul 15, 2009 | 18.20 | 18.98 | 18.17 | 18.89 | 6,643,144 | +0.92(+5.14%) |
Jul 14, 2009 | 17.91 | 18.16 | 17.81 | 17.97 | 3,620,421 | +0.11(+0.62%) |
Jul 13, 2009 | 17.43 | 17.88 | 17.43 | 17.85 | 4,407,939 | +0.47(+2.71%) |
Jul 10, 2009 | 17.49 | 17.58 | 17.08 | 17.38 | 4,412,190 | -0.28(-1.60%) |
Jul 09, 2009 | 17.57 | 17.80 | 17.43 | 17.67 | 2,784,533 | +0.23(+1.33%) |
Jul 08, 2009 | 17.81 | 17.91 | 17.27 | 17.43 | 5,810,825 | -0.27(-1.50%) |
Jul 07, 2009 | 18.23 | 19.13 | 17.61 | 17.70 | 6,140,263 | -0.52(-2.87%) |
Jul 06, 2009 | 18.35 | 18.70 | 17.90 | 18.22 | 7,387,034 | -0.18(-0.98%) |
Jul 02, 2009 | 18.79 | 19.26 | 18.33 | 18.40 | 6,348,945 | -1.14(-5.83%) |
Jul 01, 2009 | 19.57 | 19.77 | 19.30 | 19.54 | 4,136,318 | +0.11(+0.57%) |
Jun 30, 2009 | 19.99 | 20.08 | 19.19 | 19.43 | 4,570,131 | -0.60(-2.99%) |
Jun 29, 2009 | 19.34 | 20.23 | 19.30 | 20.03 | 5,437,751 | +0.81(+4.23%) |
Jun 26, 2009 | 19.00 | 19.35 | 18.73 | 19.22 | 11,731,639 | +0.12(+0.63%) |
Jun 25, 2009 | 19.05 | 19.40 | 18.92 | 19.10 | 5,648,835 | +0.45(+2.43%) |
Jun 24, 2009 | 18.96 | 19.18 | 18.50 | 18.64 | 4,743,906 | -0.21(-1.13%) |
Jun 23, 2009 | 18.77 | 19.09 | 18.48 | 18.86 | 4,838,102 | +0.08(+0.41%) |
Jun 22, 2009 | 19.01 | 19.86 | 18.78 | 18.78 | 5,859,861 | -1.16(-5.80%) |
Jun 19, 2009 | 20.01 | 20.39 | 19.86 | 19.93 | 5,137,464 | +0.15(+0.74%) |
Jun 18, 2009 | 19.28 | 19.89 | 19.12 | 19.79 | 3,555,665 | +0.69(+3.63%) |
Jun 17, 2009 | 18.91 | 19.32 | 18.52 | 19.10 | 3,899,345 | +0.14(+0.72%) |
Jun 16, 2009 | 19.48 | 19.54 | 18.80 | 18.96 | 4,070,312 | -0.40(-2.08%) |
Jun 15, 2009 | 19.93 | 19.97 | 19.21 | 19.36 | 4,609,877 | -0.80(-3.99%) |
Jun 12, 2009 | 20.11 | 20.26 | 19.61 | 20.17 | 4,512,258 | -0.12(-0.59%) |
Jun 11, 2009 | 19.90 | 20.70 | 19.59 | 20.29 | 4,919,757 | +0.49(+2.46%) |
Jun 10, 2009 | 19.63 | 19.95 | 19.36 | 19.80 | 3,672,939 | +0.24(+1.23%) |
Jun 09, 2009 | 19.65 | 19.78 | 19.22 | 19.56 | 2,804,733 | -0.09(-0.44%) |
Jun 08, 2009 | 19.13 | 19.89 | 19.13 | 19.64 | 3,472,317 | +0.27(+1.41%) |
Jun 05, 2009 | 19.71 | 19.75 | 18.98 | 19.37 | 3,769,641 | -0.10(-0.53%) |
Jun 04, 2009 | 19.65 | 19.73 | 19.21 | 19.47 | 4,200,952 | +0.04(+0.22%) |
Jun 03, 2009 | 19.78 | 20.11 | 19.23 | 19.43 | 3,813,057 | -0.64(-3.20%) |
Jun 02, 2009 | 19.76 | 20.24 | 19.57 | 20.07 | 5,581,744 | +0.21(+1.03%) |