Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 23.44 | 23.44 | 22.84 | 23.01 | 1,251,766 | -0.83(-3.50%) |
Aug 28, 2009 | 23.85 | 24.26 | 23.54 | 23.85 | 737,644 | +0.09(+0.39%) |
Aug 27, 2009 | 23.48 | 23.80 | 23.05 | 23.75 | 586,732 | +0.03(+0.11%) |
Aug 26, 2009 | 23.83 | 23.99 | 23.52 | 23.73 | 785,022 | -0.27(-1.12%) |
Aug 25, 2009 | 24.62 | 24.67 | 23.82 | 24.00 | 979,659 | -0.28(-1.16%) |
Aug 24, 2009 | 24.41 | 24.96 | 24.07 | 24.28 | 1,043,022 | -0.10(-0.40%) |
Aug 21, 2009 | 23.73 | 24.48 | 23.47 | 24.37 | 1,368,719 | +0.97(+4.15%) |
Aug 20, 2009 | 23.06 | 23.42 | 22.85 | 23.40 | 849,990 | +0.39(+1.69%) |
Aug 19, 2009 | 22.02 | 23.06 | 21.93 | 23.02 | 1,233,180 | +0.70(+3.14%) |
Aug 18, 2009 | 22.01 | 22.34 | 21.84 | 22.31 | 762,650 | +0.41(+1.85%) |
Aug 17, 2009 | 22.39 | 22.39 | 21.72 | 21.91 | 1,164,439 | -1.01(-4.41%) |
Aug 14, 2009 | 23.64 | 23.68 | 22.55 | 22.92 | 862,754 | -0.61(-2.61%) |
Aug 13, 2009 | 23.35 | 23.53 | 22.94 | 23.53 | 1,343,173 | +0.42(+1.83%) |
Aug 12, 2009 | 23.07 | 23.37 | 22.95 | 23.11 | 1,091,926 | +0.11(+0.48%) |
Aug 11, 2009 | 23.32 | 23.50 | 22.84 | 23.00 | 831,912 | -0.56(-2.38%) |
Aug 10, 2009 | 23.45 | 23.56 | 23.22 | 23.56 | 1,424,569 | -0.01(-0.04%) |
Aug 07, 2009 | 23.70 | 23.89 | 23.23 | 23.57 | 733,865 | +0.26(+1.12%) |
Aug 06, 2009 | 23.34 | 23.57 | 23.09 | 23.31 | 899,880 | -0.04(-0.15%) |
Aug 05, 2009 | 23.32 | 23.58 | 22.92 | 23.34 | 1,033,344 | -0.09(-0.38%) |
Aug 04, 2009 | 23.61 | 23.87 | 23.30 | 23.43 | 1,857,161 | -0.30(-1.25%) |
Aug 03, 2009 | 22.91 | 23.92 | 22.70 | 23.73 | 3,047,863 | +1.27(+5.64%) |
Jul 31, 2009 | 21.56 | 22.57 | 21.42 | 22.46 | 3,116,187 | +0.68(+3.12%) |
Jul 30, 2009 | 20.97 | 22.41 | 20.97 | 21.78 | 1,896,155 | +1.09(+5.27%) |
Jul 29, 2009 | 20.43 | 20.73 | 19.87 | 20.69 | 1,660,934 | -0.17(-0.80%) |
Jul 28, 2009 | 20.88 | 21.16 | 20.32 | 20.86 | 1,268,871 | -0.37(-1.75%) |
Jul 27, 2009 | 21.33 | 21.62 | 21.06 | 21.23 | 962,799 | -0.20(-0.93%) |
Jul 24, 2009 | 21.27 | 21.44 | 20.83 | 21.43 | 922 | -0.04(-0.16%) |
Jul 23, 2009 | 20.61 | 21.62 | 20.61 | 21.46 | 1,135,683 | +0.85(+4.13%) |
Jul 22, 2009 | 20.66 | 20.93 | 20.43 | 20.61 | 680,141 | -0.43(-2.03%) |
Jul 21, 2009 | 21.17 | 21.39 | 20.53 | 21.04 | 885,223 | +0.13(+0.63%) |
Jul 20, 2009 | 20.75 | 20.95 | 20.31 | 20.91 | 1,567,564 | +0.52(+2.58%) |
Jul 17, 2009 | 20.03 | 20.60 | 19.78 | 20.38 | 1,183,716 | +0.31(+1.54%) |
Jul 16, 2009 | 19.57 | 20.17 | 19.47 | 20.07 | 1,213,522 | +0.30(+1.52%) |
Jul 15, 2009 | 19.73 | 19.82 | 19.46 | 19.77 | 892,070 | +0.52(+2.73%) |
Jul 14, 2009 | 18.74 | 19.31 | 18.57 | 19.25 | 1,833,950 | +0.68(+3.68%) |
Jul 13, 2009 | 18.01 | 18.58 | 17.97 | 18.57 | 1,495,862 | +0.44(+2.43%) |
Jul 10, 2009 | 18.05 | 18.32 | 17.80 | 18.12 | 1,652,403 | -0.30(-1.63%) |
Jul 09, 2009 | 18.50 | 18.77 | 18.38 | 18.42 | 2,342,275 | +0.10(+0.55%) |
Jul 08, 2009 | 18.26 | 18.52 | 17.85 | 18.32 | 2,354,602 | +0.08(+0.46%) |
Jul 07, 2009 | 18.87 | 18.95 | 18.22 | 18.24 | 1,086,310 | -0.70(-3.68%) |
Jul 06, 2009 | 18.75 | 19.01 | 18.36 | 18.94 | 1,806,630 | -0.31(-1.63%) |
Jul 02, 2009 | 19.54 | 19.54 | 18.92 | 19.25 | 1,183,862 | -0.69(-3.45%) |
Jul 01, 2009 | 20.19 | 20.37 | 19.87 | 19.94 | 1,237,386 | +0.00(+0.00%) |
Jun 30, 2009 | 20.17 | 20.60 | 19.77 | 19.94 | 1,344,488 | -0.35(-1.72%) |
Jun 29, 2009 | 20.48 | 20.67 | 20.11 | 20.29 | 1,258,513 | -0.11(-0.56%) |
Jun 26, 2009 | 20.48 | 20.59 | 20.12 | 20.40 | 1,158,792 | -0.13(-0.62%) |
Jun 25, 2009 | 20.09 | 20.64 | 20.07 | 20.53 | 1,629,764 | +0.95(+4.87%) |
Jun 24, 2009 | 19.86 | 20.28 | 19.51 | 19.58 | 1,559,110 | -0.22(-1.09%) |
Jun 23, 2009 | 18.97 | 19.97 | 18.89 | 19.79 | 2,782,413 | +1.05(+5.58%) |
Jun 22, 2009 | 20.05 | 20.05 | 18.75 | 18.75 | 2,504,704 | -1.72(-8.39%) |
Jun 19, 2009 | 20.89 | 20.89 | 20.34 | 20.46 | 1,920,483 | -0.24(-1.17%) |
Jun 18, 2009 | 20.72 | 21.06 | 20.37 | 20.70 | 1,239,557 | -0.10(-0.47%) |
Jun 17, 2009 | 21.46 | 21.46 | 20.40 | 20.80 | 2,335,839 | -0.84(-3.87%) |
Jun 16, 2009 | 22.77 | 23.04 | 21.57 | 21.64 | 1,177,119 | -0.94(-4.14%) |
Jun 15, 2009 | 23.11 | 23.11 | 22.23 | 22.58 | 1,017,196 | -0.79(-3.36%) |
Jun 12, 2009 | 23.60 | 23.60 | 23.03 | 23.36 | 1,286,550 | -0.56(-2.36%) |
Jun 11, 2009 | 23.60 | 24.50 | 23.07 | 23.92 | 1,968,492 | +0.49(+2.09%) |
Jun 10, 2009 | 23.52 | 23.72 | 22.89 | 23.44 | 2,072,844 | +0.30(+1.28%) |
Jun 09, 2009 | 22.90 | 23.29 | 22.56 | 23.14 | 1,583,862 | +0.54(+2.40%) |
Jun 08, 2009 | 22.46 | 22.85 | 21.98 | 22.60 | 1,304,347 | -0.49(-2.14%) |
Jun 05, 2009 | 23.28 | 23.50 | 22.71 | 23.09 | 2,532,721 | +0.10(+0.42%) |
Jun 04, 2009 | 22.75 | 23.32 | 22.66 | 22.99 | 2,024,707 | +0.57(+2.56%) |
Jun 03, 2009 | 22.88 | 22.88 | 21.83 | 22.42 | 2,048,745 | -0.86(-3.69%) |
Jun 02, 2009 | 23.15 | 23.35 | 22.67 | 23.28 | 2,465,028 | -0.10(-0.42%) |