Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 22.05 | 22.14 | 21.72 | 21.94 | 6,758,318 | -0.30(-1.35%) |
Aug 28, 2009 | 22.34 | 22.50 | 22.09 | 22.24 | 7,828,888 | +0.03(+0.12%) |
Aug 27, 2009 | 22.04 | 22.35 | 21.68 | 22.22 | 7,157,979 | +0.07(+0.30%) |
Aug 26, 2009 | 22.29 | 22.33 | 21.96 | 22.15 | 8,624,798 | -0.22(-0.97%) |
Aug 25, 2009 | 22.64 | 22.88 | 22.29 | 22.37 | 7,869,841 | -0.09(-0.41%) |
Aug 24, 2009 | 22.77 | 22.86 | 22.30 | 22.46 | 7,659,125 | -0.27(-1.18%) |
Aug 21, 2009 | 22.64 | 22.94 | 22.28 | 22.73 | 9,842,438 | +0.25(+1.13%) |
Aug 20, 2009 | 22.13 | 22.61 | 21.92 | 22.48 | 10,068,284 | +0.49(+2.24%) |
Aug 19, 2009 | 21.61 | 22.15 | 21.52 | 21.98 | 6,679,402 | +0.14(+0.62%) |
Aug 18, 2009 | 21.70 | 22.01 | 21.62 | 21.85 | 6,338,392 | +0.44(+2.04%) |
Aug 17, 2009 | 21.91 | 21.92 | 21.39 | 21.41 | 7,312,524 | -0.90(-4.04%) |
Aug 14, 2009 | 22.53 | 22.53 | 22.04 | 22.31 | 6,826,048 | -0.25(-1.12%) |
Aug 13, 2009 | 22.45 | 22.57 | 22.09 | 22.57 | 6,205,442 | +0.28(+1.27%) |
Aug 12, 2009 | 21.84 | 22.56 | 21.84 | 22.28 | 12,251,193 | +0.27(+1.23%) |
Aug 11, 2009 | 21.43 | 22.09 | 21.33 | 22.01 | 13,498,497 | +0.27(+1.23%) |
Aug 10, 2009 | 22.39 | 22.39 | 21.66 | 21.75 | 9,125,657 | -0.77(-3.42%) |
Aug 07, 2009 | 22.16 | 23.02 | 22.11 | 22.52 | 12,403,582 | +0.71(+3.26%) |
Aug 06, 2009 | 21.87 | 22.20 | 21.71 | 21.80 | 9,235,330 | +0.06(+0.29%) |
Aug 05, 2009 | 22.19 | 22.29 | 21.52 | 21.74 | 6,521,033 | -0.43(-1.94%) |
Aug 04, 2009 | 21.95 | 22.27 | 21.77 | 22.17 | 10,593,871 | +0.08(+0.37%) |
Aug 03, 2009 | 21.56 | 22.22 | 21.28 | 22.09 | 14,597,776 | +0.99(+4.68%) |
Jul 31, 2009 | 20.97 | 21.28 | 20.59 | 21.10 | 9,304,812 | +0.15(+0.72%) |
Jul 30, 2009 | 21.03 | 21.40 | 20.92 | 20.95 | 9,801,346 | +0.36(+1.75%) |
Jul 29, 2009 | 20.41 | 20.72 | 20.04 | 20.59 | 11,386,283 | -0.16(-0.76%) |
Jul 28, 2009 | 21.00 | 21.19 | 20.49 | 20.75 | 10,053,628 | -0.39(-1.86%) |
Jul 27, 2009 | 21.29 | 21.36 | 20.70 | 21.14 | 10,314,776 | -0.13(-0.62%) |
Jul 24, 2009 | 21.54 | 21.65 | 20.64 | 21.28 | 1,940 | -0.43(-1.96%) |
Jul 23, 2009 | 21.54 | 22.83 | 21.50 | 21.70 | 24,445,958 | -0.03(-0.14%) |
Jul 22, 2009 | 21.33 | 22.04 | 21.25 | 21.73 | 15,114,028 | +0.22(+1.01%) |
Jul 21, 2009 | 21.69 | 21.87 | 21.18 | 21.51 | 11,533,854 | +0.14(+0.67%) |
Jul 20, 2009 | 20.99 | 21.68 | 20.99 | 21.37 | 12,911,286 | +0.52(+2.50%) |
Jul 17, 2009 | 20.66 | 21.11 | 20.59 | 20.85 | 10,690,054 | +0.11(+0.51%) |
Jul 16, 2009 | 20.30 | 20.91 | 20.19 | 20.74 | 10,186,717 | +0.32(+1.58%) |
Jul 15, 2009 | 19.80 | 20.49 | 19.70 | 20.42 | 14,937,208 | +0.87(+4.47%) |
Jul 14, 2009 | 19.19 | 19.61 | 19.10 | 19.55 | 14,991,839 | +0.74(+3.96%) |
Jul 13, 2009 | 18.41 | 18.84 | 18.39 | 18.80 | 9,860,834 | +0.32(+1.75%) |
Jul 10, 2009 | 18.08 | 18.58 | 17.98 | 18.48 | 10,799,969 | +0.25(+1.37%) |
Jul 09, 2009 | 18.04 | 18.58 | 18.04 | 18.23 | 11,209,909 | +0.29(+1.64%) |
Jul 08, 2009 | 18.02 | 18.16 | 17.42 | 17.94 | 11,776,249 | -0.05(-0.29%) |
Jul 07, 2009 | 18.53 | 18.72 | 17.87 | 17.99 | 13,584,999 | -0.62(-3.33%) |
Jul 06, 2009 | 18.52 | 18.68 | 18.21 | 18.61 | 12,343,596 | -0.07(-0.35%) |
Jul 02, 2009 | 19.13 | 19.13 | 18.63 | 18.67 | 10,407,359 | -0.68(-3.51%) |
Jul 01, 2009 | 19.17 | 19.73 | 19.11 | 19.35 | 10,363,225 | +0.25(+1.33%) |
Jun 30, 2009 | 19.24 | 19.61 | 18.82 | 19.10 | 8,896,377 | -0.23(-1.18%) |
Jun 29, 2009 | 19.68 | 19.72 | 19.23 | 19.33 | 9,500,648 | -0.23(-1.16%) |
Jun 26, 2009 | 19.42 | 19.65 | 19.23 | 19.55 | 20,277,488 | +0.06(+0.32%) |
Jun 25, 2009 | 18.97 | 19.62 | 18.88 | 19.49 | 13,472,991 | +0.98(+5.31%) |
Jun 24, 2009 | 18.30 | 18.86 | 18.23 | 18.51 | 12,983,282 | +0.35(+1.94%) |
Jun 23, 2009 | 18.09 | 18.34 | 17.74 | 18.16 | 9,615,704 | +0.08(+0.45%) |
Jun 22, 2009 | 18.92 | 18.95 | 18.03 | 18.08 | 10,959,278 | -1.00(-5.25%) |
Jun 19, 2009 | 18.82 | 19.21 | 18.55 | 19.08 | 14,197,813 | +0.45(+2.42%) |
Jun 18, 2009 | 18.88 | 18.99 | 18.44 | 18.63 | 10,587,454 | -0.23(-1.23%) |
Jun 17, 2009 | 18.74 | 19.12 | 18.53 | 18.86 | 11,914,416 | -0.11(-0.56%) |
Jun 16, 2009 | 19.03 | 19.51 | 18.91 | 18.96 | 10,413,726 | +0.03(+0.17%) |
Jun 15, 2009 | 19.81 | 19.81 | 18.67 | 18.93 | 12,432,802 | -1.01(-5.08%) |
Jun 12, 2009 | 19.36 | 19.96 | 19.32 | 19.94 | 10,771,281 | +0.44(+2.26%) |
Jun 11, 2009 | 19.64 | 19.94 | 19.28 | 19.50 | 9,847,334 | -0.10(-0.51%) |
Jun 10, 2009 | 19.94 | 20.09 | 19.25 | 19.60 | 8,697,148 | -0.18(-0.91%) |
Jun 09, 2009 | 19.77 | 20.34 | 19.62 | 19.78 | 10,691,896 | -0.03(-0.15%) |
Jun 08, 2009 | 19.99 | 20.06 | 19.58 | 19.81 | 12,593,144 | +0.07(+0.37%) |
Jun 05, 2009 | 20.01 | 20.11 | 19.46 | 19.74 | 11,364,293 | +0.18(+0.90%) |
Jun 04, 2009 | 19.10 | 19.69 | 18.86 | 19.56 | 11,039,590 | +0.56(+2.95%) |
Jun 03, 2009 | 19.32 | 19.51 | 18.74 | 19.00 | 14,417,517 | -0.44(-2.29%) |
Jun 02, 2009 | 19.17 | 19.78 | 18.99 | 19.45 | 16,516,348 | +0.38(+1.99%) |