Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 24.40 | 24.86 | 24.39 | 24.75 | 4,397,625 | -0.24(-0.97%) |
Aug 28, 2009 | 25.31 | 25.44 | 24.66 | 24.99 | 3,593,070 | -0.10(-0.40%) |
Aug 27, 2009 | 25.42 | 25.56 | 24.71 | 25.09 | 5,674,653 | -0.33(-1.29%) |
Aug 26, 2009 | 25.72 | 25.90 | 25.31 | 25.42 | 2,839,923 | -0.07(-0.29%) |
Aug 25, 2009 | 25.69 | 26.03 | 25.39 | 25.49 | 3,467,178 | -0.16(-0.63%) |
Aug 24, 2009 | 26.02 | 26.24 | 25.53 | 25.65 | 5,130,450 | +0.01(+0.06%) |
Aug 21, 2009 | 25.41 | 25.72 | 25.13 | 25.64 | 4,628,376 | +0.61(+2.45%) |
Aug 20, 2009 | 24.78 | 25.06 | 24.58 | 25.02 | 2,701,593 | +0.30(+1.22%) |
Aug 19, 2009 | 24.00 | 24.81 | 24.00 | 24.72 | 2,410,128 | +0.26(+1.06%) |
Aug 18, 2009 | 24.36 | 24.57 | 23.83 | 24.46 | 3,468,897 | +0.31(+1.29%) |
Aug 17, 2009 | 24.10 | 24.35 | 23.95 | 24.15 | 4,907,718 | -0.71(-2.87%) |
Aug 14, 2009 | 25.17 | 25.45 | 24.56 | 24.87 | 4,652,505 | -0.48(-1.91%) |
Aug 13, 2009 | 25.70 | 25.82 | 25.13 | 25.35 | 3,614,202 | -0.17(-0.67%) |
Aug 12, 2009 | 25.06 | 25.76 | 24.93 | 25.52 | 5,092,281 | +0.41(+1.64%) |
Aug 11, 2009 | 25.35 | 25.82 | 24.88 | 25.11 | 4,498,992 | -0.47(-1.82%) |
Aug 10, 2009 | 25.40 | 25.82 | 25.27 | 25.57 | 4,753,467 | +0.01(+0.03%) |
Aug 07, 2009 | 25.90 | 26.00 | 25.40 | 25.57 | 6,388,119 | +0.34(+1.35%) |
Aug 06, 2009 | 26.22 | 26.37 | 25.17 | 25.23 | 7,960,302 | -0.93(-3.56%) |
Aug 05, 2009 | 26.51 | 26.61 | 25.75 | 26.16 | 7,659,351 | -0.37(-1.41%) |
Aug 04, 2009 | 25.76 | 26.54 | 25.72 | 26.53 | 9,617,463 | +0.46(+1.75%) |
Aug 03, 2009 | 25.77 | 26.08 | 25.61 | 26.08 | 9,213,219 | +0.82(+3.24%) |
Jul 31, 2009 | 25.17 | 25.53 | 24.98 | 25.26 | 8,939,601 | +0.04(+0.16%) |
Jul 30, 2009 | 25.34 | 25.84 | 25.06 | 25.22 | 8,830,350 | +0.25(+1.02%) |
Jul 29, 2009 | 24.57 | 25.27 | 24.46 | 24.96 | 7,266,402 | +0.12(+0.47%) |
Jul 28, 2009 | 23.78 | 24.95 | 23.68 | 24.85 | 11,922,408 | +0.55(+2.25%) |
Jul 27, 2009 | 24.29 | 24.73 | 23.76 | 24.30 | 11,659,113 | -0.43(-1.72%) |
Jul 24, 2009 | 23.53 | 24.82 | 23.50 | 24.73 | 16,197,930 | +0.80(+3.32%) |
Jul 23, 2009 | 22.10 | 23.99 | 21.92 | 23.93 | 53,090,116 | +5.06(+26.84%) |
Jul 22, 2009 | 19.00 | 19.05 | 18.36 | 18.87 | 28,158,120 | +0.26(+1.42%) |
Jul 21, 2009 | 18.55 | 18.88 | 18.29 | 18.60 | 12,412,017 | +0.33(+1.82%) |
Jul 20, 2009 | 17.75 | 18.35 | 17.75 | 18.27 | 11,061,234 | +0.99(+5.71%) |
Jul 17, 2009 | 17.50 | 17.59 | 17.19 | 17.28 | 6,657,930 | -0.14(-0.82%) |
Jul 16, 2009 | 17.10 | 17.59 | 16.92 | 17.42 | 8,650,377 | +0.36(+2.12%) |
Jul 15, 2009 | 17.17 | 17.41 | 17.00 | 17.06 | 10,133,046 | +0.26(+1.53%) |
Jul 14, 2009 | 16.53 | 16.91 | 16.36 | 16.81 | 8,614,800 | +0.18(+1.08%) |
Jul 13, 2009 | 16.34 | 16.73 | 15.89 | 16.63 | 9,454,266 | +0.78(+4.94%) |
Jul 10, 2009 | 15.81 | 16.04 | 15.69 | 15.84 | 5,994,135 | -0.10(-0.63%) |
Jul 09, 2009 | 16.26 | 16.30 | 15.89 | 15.94 | 6,302,835 | -0.19(-1.16%) |
Jul 08, 2009 | 16.36 | 16.54 | 15.89 | 16.13 | 11,189,025 | -0.31(-1.91%) |
Jul 07, 2009 | 17.00 | 17.04 | 16.41 | 16.44 | 11,282,274 | -0.90(-5.18%) |
Jul 06, 2009 | 17.42 | 17.59 | 17.08 | 17.34 | 6,099,750 | -0.29(-1.65%) |
Jul 02, 2009 | 17.78 | 18.12 | 17.46 | 17.63 | 5,645,502 | -0.49(-2.69%) |
Jul 01, 2009 | 18.33 | 18.54 | 18.08 | 18.12 | 4,813,227 | -0.06(-0.34%) |
Jun 30, 2009 | 18.48 | 18.48 | 18.00 | 18.18 | 5,913,846 | +0.04(+0.21%) |
Jun 29, 2009 | 17.75 | 18.39 | 17.74 | 18.15 | 6,578,136 | +0.40(+2.25%) |
Jun 26, 2009 | 17.59 | 17.81 | 17.38 | 17.75 | 4,852,737 | +0.14(+0.80%) |
Jun 25, 2009 | 17.68 | 17.79 | 16.94 | 17.61 | 5,566,941 | +0.41(+2.39%) |
Jun 24, 2009 | 17.10 | 17.46 | 16.89 | 17.19 | 6,556,932 | +0.12(+0.72%) |
Jun 23, 2009 | 17.00 | 17.32 | 17.00 | 17.07 | 5,417,973 | -0.07(-0.39%) |
Jun 22, 2009 | 17.78 | 17.94 | 17.07 | 17.14 | 6,533,856 | -0.77(-4.28%) |
Jun 19, 2009 | 17.56 | 18.17 | 17.49 | 17.91 | 10,544,301 | +0.51(+2.92%) |
Jun 18, 2009 | 17.52 | 17.66 | 17.21 | 17.40 | 7,002,126 | -0.16(-0.89%) |
Jun 17, 2009 | 17.55 | 17.93 | 17.42 | 17.55 | 6,951,744 | -0.03(-0.15%) |
Jun 16, 2009 | 18.00 | 18.07 | 17.48 | 17.58 | 7,842,474 | -0.12(-0.67%) |
Jun 15, 2009 | 18.22 | 18.22 | 17.62 | 17.70 | 7,348,779 | -0.80(-4.34%) |
Jun 12, 2009 | 18.52 | 18.85 | 18.23 | 18.50 | 9,362,934 | -0.00(-0.01%) |
Jun 11, 2009 | 17.77 | 18.96 | 17.77 | 18.50 | 17,258,948 | +0.76(+4.26%) |
Jun 10, 2009 | 17.78 | 17.98 | 17.33 | 17.75 | 9,585,927 | +0.33(+1.89%) |
Jun 09, 2009 | 16.90 | 17.67 | 16.90 | 17.42 | 12,892,455 | +0.47(+2.80%) |
Jun 08, 2009 | 17.02 | 17.32 | 16.78 | 16.94 | 9,532,791 | -0.39(-2.26%) |
Jun 05, 2009 | 17.11 | 17.40 | 16.73 | 17.33 | 15,532,524 | +0.06(+0.33%) |
Jun 04, 2009 | 17.37 | 17.63 | 16.94 | 17.28 | 9,817,740 | -0.12(-0.71%) |
Jun 03, 2009 | 17.44 | 17.44 | 16.95 | 17.40 | 13,046,157 | -0.27(-1.53%) |
Jun 02, 2009 | 16.97 | 17.84 | 16.67 | 17.67 | 16,152,939 | +1.09(+6.54%) |