Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 20.13 | 20.41 | 20.07 | 20.41 | 2,469,354 | +0.20(+0.98%) |
Aug 28, 2009 | 20.57 | 20.66 | 20.06 | 20.21 | 2,953,462 | -0.28(-1.36%) |
Aug 27, 2009 | 20.65 | 20.70 | 20.28 | 20.49 | 2,122,833 | -0.10(-0.50%) |
Aug 26, 2009 | 20.45 | 20.66 | 20.34 | 20.60 | 1,873,459 | +0.11(+0.53%) |
Aug 25, 2009 | 20.71 | 20.86 | 20.47 | 20.49 | 2,383,077 | -0.14(-0.66%) |
Aug 24, 2009 | 20.51 | 20.72 | 20.46 | 20.62 | 2,346,067 | +0.12(+0.60%) |
Aug 21, 2009 | 20.50 | 20.70 | 20.39 | 20.50 | 3,511,836 | +0.14(+0.70%) |
Aug 20, 2009 | 20.10 | 20.42 | 19.93 | 20.36 | 2,096,466 | +0.32(+1.60%) |
Aug 19, 2009 | 19.61 | 20.06 | 19.58 | 20.04 | 2,944,373 | +0.26(+1.31%) |
Aug 18, 2009 | 19.96 | 20.17 | 19.69 | 19.78 | 3,993,032 | -0.52(-2.55%) |
Aug 17, 2009 | 20.36 | 21.10 | 20.21 | 20.30 | 2,531,588 | -0.32(-1.56%) |
Aug 14, 2009 | 20.87 | 20.90 | 20.49 | 20.62 | 3,067,538 | -0.29(-1.37%) |
Aug 13, 2009 | 20.62 | 21.59 | 20.49 | 20.90 | 6,184,340 | +0.43(+2.10%) |
Aug 12, 2009 | 19.68 | 20.66 | 19.55 | 20.47 | 6,667,801 | +0.80(+4.06%) |
Aug 11, 2009 | 19.61 | 19.76 | 19.37 | 19.68 | 4,260,242 | +0.09(+0.45%) |
Aug 10, 2009 | 19.38 | 19.61 | 19.13 | 19.59 | 3,006,979 | +0.10(+0.53%) |
Aug 07, 2009 | 19.27 | 19.55 | 19.18 | 19.49 | 4,359,693 | +0.38(+2.00%) |
Aug 06, 2009 | 19.60 | 19.60 | 18.77 | 19.10 | 5,924,972 | -0.39(-1.99%) |
Aug 05, 2009 | 19.74 | 19.95 | 19.38 | 19.49 | 2,423,084 | +0.12(+0.64%) |
Aug 04, 2009 | 19.32 | 19.48 | 19.21 | 19.37 | 4,173,877 | +0.00(+0.02%) |
Aug 03, 2009 | 19.28 | 19.37 | 18.86 | 19.36 | 5,770,801 | +0.19(+1.01%) |
Jul 31, 2009 | 19.16 | 19.46 | 19.08 | 19.17 | 5,838,445 | +0.04(+0.21%) |
Jul 30, 2009 | 19.61 | 20.06 | 18.99 | 19.13 | 11,453,604 | -0.98(-4.85%) |
Jul 29, 2009 | 19.95 | 20.24 | 19.85 | 20.11 | 4,963,035 | +0.04(+0.20%) |
Jul 28, 2009 | 20.13 | 20.41 | 20.02 | 20.06 | 5,443,806 | -0.08(-0.41%) |
Jul 27, 2009 | 20.09 | 20.25 | 19.96 | 20.15 | 3,311,952 | +0.10(+0.51%) |
Jul 24, 2009 | 19.99 | 20.18 | 19.76 | 20.04 | 2,079 | -0.09(-0.44%) |
Jul 23, 2009 | 19.72 | 20.22 | 19.54 | 20.13 | 6,946,279 | +0.46(+2.36%) |
Jul 22, 2009 | 19.03 | 19.87 | 19.03 | 19.67 | 6,774,122 | +0.51(+2.67%) |
Jul 21, 2009 | 19.42 | 19.55 | 19.03 | 19.16 | 3,631,319 | -0.10(-0.53%) |
Jul 20, 2009 | 19.27 | 19.32 | 19.12 | 19.26 | 3,404,093 | +0.10(+0.53%) |
Jul 17, 2009 | 19.21 | 19.23 | 18.97 | 19.16 | 3,771,509 | -0.10(-0.50%) |
Jul 16, 2009 | 18.88 | 19.30 | 18.80 | 19.25 | 3,697,503 | +0.35(+1.88%) |
Jul 15, 2009 | 18.82 | 18.94 | 18.64 | 18.90 | 3,488,723 | +0.27(+1.46%) |
Jul 14, 2009 | 18.61 | 18.65 | 18.44 | 18.63 | 4,402,830 | +0.10(+0.52%) |
Jul 13, 2009 | 18.40 | 18.55 | 18.36 | 18.53 | 4,259,531 | +0.20(+1.12%) |
Jul 10, 2009 | 18.19 | 18.37 | 18.00 | 18.33 | 3,423,733 | +0.06(+0.34%) |
Jul 09, 2009 | 18.20 | 18.35 | 18.05 | 18.26 | 4,408,228 | +0.14(+0.75%) |
Jul 08, 2009 | 18.37 | 18.41 | 17.94 | 18.13 | 6,446,514 | -0.21(-1.15%) |
Jul 07, 2009 | 18.63 | 18.65 | 18.32 | 18.34 | 3,587,124 | -0.30(-1.61%) |
Jul 06, 2009 | 18.62 | 18.92 | 18.48 | 18.64 | 4,779,420 | -0.05(-0.26%) |
Jul 02, 2009 | 18.96 | 19.08 | 18.67 | 18.69 | 3,535,328 | -0.43(-2.25%) |
Jul 01, 2009 | 19.27 | 19.46 | 19.08 | 19.12 | 4,828,747 | -0.09(-0.46%) |
Jun 30, 2009 | 19.51 | 19.51 | 19.08 | 19.21 | 4,132,763 | -0.25(-1.26%) |
Jun 29, 2009 | 19.30 | 19.50 | 19.23 | 19.45 | 4,970,742 | +0.18(+0.92%) |
Jun 26, 2009 | 19.23 | 19.38 | 19.01 | 19.27 | 9,502,392 | -0.04(-0.21%) |
Jun 25, 2009 | 19.17 | 19.40 | 19.09 | 19.31 | 4,986,349 | +0.47(+2.50%) |
Jun 24, 2009 | 18.63 | 19.01 | 18.53 | 18.84 | 5,084,648 | +0.32(+1.73%) |
Jun 23, 2009 | 18.86 | 18.96 | 18.50 | 18.52 | 4,553,497 | -0.31(-1.67%) |
Jun 22, 2009 | 19.16 | 19.44 | 18.76 | 18.84 | 4,350,930 | -0.41(-2.13%) |
Jun 19, 2009 | 19.46 | 19.58 | 19.16 | 19.25 | 5,812,057 | -0.05(-0.25%) |
Jun 18, 2009 | 19.21 | 19.49 | 19.03 | 19.29 | 4,437,361 | +0.18(+0.96%) |
Jun 17, 2009 | 19.01 | 19.34 | 18.91 | 19.11 | 5,717,088 | +0.20(+1.05%) |
Jun 16, 2009 | 19.23 | 19.23 | 18.78 | 18.91 | 4,684,453 | -0.34(-1.75%) |
Jun 15, 2009 | 19.35 | 19.49 | 19.03 | 19.25 | 4,088,598 | -0.26(-1.31%) |
Jun 12, 2009 | 19.42 | 19.55 | 19.23 | 19.51 | 3,095,939 | +0.03(+0.14%) |
Jun 11, 2009 | 19.23 | 19.70 | 19.21 | 19.48 | 3,584,858 | +0.31(+1.60%) |
Jun 10, 2009 | 19.10 | 19.23 | 18.96 | 19.17 | 4,469,126 | +0.19(+1.01%) |
Jun 09, 2009 | 19.11 | 19.14 | 18.84 | 18.98 | 3,543,167 | -0.09(-0.46%) |
Jun 08, 2009 | 19.16 | 19.23 | 18.82 | 19.07 | 5,139,206 | -0.22(-1.13%) |
Jun 05, 2009 | 19.54 | 19.66 | 19.24 | 19.29 | 5,096,964 | -0.14(-0.74%) |
Jun 04, 2009 | 19.59 | 19.70 | 19.35 | 19.43 | 4,679,738 | -0.14(-0.70%) |
Jun 03, 2009 | 19.44 | 19.61 | 19.31 | 19.57 | 4,465,379 | -0.03(-0.13%) |
Jun 02, 2009 | 19.52 | 19.78 | 19.48 | 19.59 | 5,197,004 | -0.10(-0.53%) |