Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 22.17 | 22.27 | 21.84 | 22.07 | 6,719,992 | -0.30(-1.35%) |
Aug 28, 2009 | 22.47 | 22.63 | 22.22 | 22.37 | 7,784,491 | +0.03(+0.12%) |
Aug 27, 2009 | 22.16 | 22.48 | 21.81 | 22.35 | 7,117,387 | +0.07(+0.30%) |
Aug 26, 2009 | 22.42 | 22.46 | 22.08 | 22.28 | 8,575,887 | -0.22(-0.97%) |
Aug 25, 2009 | 22.77 | 23.01 | 22.42 | 22.50 | 7,825,212 | -0.09(-0.41%) |
Aug 24, 2009 | 22.89 | 22.99 | 22.43 | 22.59 | 7,615,691 | -0.27(-1.18%) |
Aug 21, 2009 | 22.77 | 23.07 | 22.40 | 22.86 | 9,786,623 | +0.25(+1.13%) |
Aug 20, 2009 | 22.26 | 22.74 | 22.05 | 22.60 | 10,011,188 | +0.49(+2.24%) |
Aug 19, 2009 | 21.73 | 22.28 | 21.64 | 22.11 | 6,641,524 | +0.14(+0.62%) |
Aug 18, 2009 | 21.83 | 22.14 | 21.74 | 21.97 | 6,302,447 | +0.44(+2.04%) |
Aug 17, 2009 | 22.04 | 22.05 | 21.52 | 21.53 | 7,271,056 | -0.91(-4.04%) |
Aug 14, 2009 | 22.66 | 22.66 | 22.17 | 22.44 | 6,787,338 | -0.25(-1.12%) |
Aug 13, 2009 | 22.58 | 22.70 | 22.22 | 22.70 | 6,170,252 | +0.28(+1.27%) |
Aug 12, 2009 | 21.96 | 22.69 | 21.96 | 22.41 | 12,181,718 | +0.27(+1.23%) |
Aug 11, 2009 | 21.55 | 22.22 | 21.46 | 22.14 | 13,421,949 | +0.27(+1.23%) |
Aug 10, 2009 | 22.52 | 22.52 | 21.78 | 21.87 | 9,073,907 | -0.77(-3.42%) |
Aug 07, 2009 | 22.29 | 23.15 | 22.24 | 22.64 | 12,333,243 | +0.72(+3.26%) |
Aug 06, 2009 | 21.99 | 22.33 | 21.84 | 21.93 | 9,182,957 | +0.06(+0.29%) |
Aug 05, 2009 | 22.32 | 22.42 | 21.64 | 21.87 | 6,484,053 | -0.43(-1.94%) |
Aug 04, 2009 | 22.08 | 22.39 | 21.89 | 22.30 | 10,533,794 | +0.08(+0.37%) |
Aug 03, 2009 | 21.68 | 22.35 | 21.40 | 22.22 | 14,514,994 | +0.99(+4.68%) |
Jul 31, 2009 | 21.09 | 21.40 | 20.70 | 21.22 | 9,252,046 | +0.15(+0.72%) |
Jul 30, 2009 | 21.15 | 21.53 | 21.04 | 21.07 | 9,745,764 | +0.36(+1.75%) |
Jul 29, 2009 | 20.53 | 20.84 | 20.15 | 20.71 | 11,321,713 | -0.16(-0.76%) |
Jul 28, 2009 | 21.12 | 21.31 | 20.61 | 20.87 | 9,996,615 | -0.39(-1.86%) |
Jul 27, 2009 | 21.41 | 21.48 | 20.82 | 21.26 | 10,256,282 | -0.13(-0.62%) |
Jul 24, 2009 | 21.66 | 21.77 | 20.76 | 21.40 | 1,929 | -0.43(-1.96%) |
Jul 23, 2009 | 21.66 | 22.96 | 21.62 | 21.82 | 24,307,328 | -0.03(-0.13%) |
Jul 22, 2009 | 21.46 | 22.17 | 21.37 | 21.85 | 15,028,318 | +0.22(+1.01%) |
Jul 21, 2009 | 21.82 | 21.99 | 21.30 | 21.64 | 11,468,446 | +0.14(+0.67%) |
Jul 20, 2009 | 21.11 | 21.80 | 21.11 | 21.49 | 12,838,068 | +0.52(+2.50%) |
Jul 17, 2009 | 20.78 | 21.23 | 20.71 | 20.97 | 10,629,432 | +0.11(+0.51%) |
Jul 16, 2009 | 20.42 | 21.03 | 20.31 | 20.86 | 10,128,949 | +0.32(+1.58%) |
Jul 15, 2009 | 19.91 | 20.61 | 19.81 | 20.54 | 14,852,501 | +0.88(+4.47%) |
Jul 14, 2009 | 19.30 | 19.72 | 19.21 | 19.66 | 14,906,822 | +0.75(+3.96%) |
Jul 13, 2009 | 18.52 | 18.95 | 18.49 | 18.91 | 9,804,914 | +0.32(+1.75%) |
Jul 10, 2009 | 18.18 | 18.69 | 18.08 | 18.59 | 10,738,723 | +0.25(+1.37%) |
Jul 09, 2009 | 18.15 | 18.68 | 18.15 | 18.33 | 11,146,338 | +0.30(+1.64%) |
Jul 08, 2009 | 18.13 | 18.26 | 17.52 | 18.04 | 11,709,468 | -0.05(-0.29%) |
Jul 07, 2009 | 18.64 | 18.83 | 17.97 | 18.09 | 13,507,960 | -0.62(-3.33%) |
Jul 06, 2009 | 18.63 | 18.78 | 18.32 | 18.71 | 12,273,597 | -0.07(-0.35%) |
Jul 02, 2009 | 19.23 | 19.23 | 18.74 | 18.78 | 10,348,340 | -0.68(-3.51%) |
Jul 01, 2009 | 19.28 | 19.84 | 19.22 | 19.46 | 10,304,456 | +0.25(+1.33%) |
Jun 30, 2009 | 19.35 | 19.72 | 18.93 | 19.21 | 8,845,927 | -0.23(-1.18%) |
Jun 29, 2009 | 19.80 | 19.83 | 19.34 | 19.44 | 9,446,771 | -0.23(-1.16%) |
Jun 26, 2009 | 19.53 | 19.76 | 19.34 | 19.67 | 20,162,496 | +0.06(+0.32%) |
Jun 25, 2009 | 19.08 | 19.73 | 18.99 | 19.60 | 13,396,587 | +0.99(+5.31%) |
Jun 24, 2009 | 18.40 | 18.97 | 18.33 | 18.61 | 12,909,655 | +0.35(+1.94%) |
Jun 23, 2009 | 18.19 | 18.45 | 17.84 | 18.26 | 9,561,174 | +0.08(+0.45%) |
Jun 22, 2009 | 19.03 | 19.06 | 18.13 | 18.18 | 10,897,130 | -1.01(-5.25%) |
Jun 19, 2009 | 18.93 | 19.32 | 18.66 | 19.19 | 14,117,298 | +0.45(+2.42%) |
Jun 18, 2009 | 18.99 | 19.10 | 18.55 | 18.73 | 10,527,414 | -0.23(-1.23%) |
Jun 17, 2009 | 18.85 | 19.23 | 18.63 | 18.97 | 11,846,851 | -0.11(-0.56%) |
Jun 16, 2009 | 19.14 | 19.62 | 19.02 | 19.07 | 10,354,671 | +0.03(+0.17%) |
Jun 15, 2009 | 19.92 | 19.92 | 18.78 | 19.04 | 12,362,297 | -1.02(-5.08%) |
Jun 12, 2009 | 19.47 | 20.08 | 19.43 | 20.06 | 10,710,199 | +0.44(+2.26%) |
Jun 11, 2009 | 19.75 | 20.06 | 19.39 | 19.61 | 9,791,490 | -0.10(-0.51%) |
Jun 10, 2009 | 20.05 | 20.20 | 19.36 | 19.71 | 8,647,827 | -0.18(-0.91%) |
Jun 09, 2009 | 19.89 | 20.46 | 19.73 | 19.90 | 10,631,264 | -0.03(-0.15%) |
Jun 08, 2009 | 20.10 | 20.18 | 19.70 | 19.92 | 12,521,730 | +0.07(+0.37%) |
Jun 05, 2009 | 20.13 | 20.23 | 19.57 | 19.85 | 11,299,847 | +0.18(+0.90%) |
Jun 04, 2009 | 19.21 | 19.80 | 18.97 | 19.67 | 10,976,986 | +0.56(+2.95%) |
Jun 03, 2009 | 19.43 | 19.63 | 18.85 | 19.11 | 14,335,757 | -0.45(-2.29%) |
Jun 02, 2009 | 19.28 | 19.90 | 19.10 | 19.56 | 16,422,686 | +0.38(+1.99%) |