Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 19.46 | 19.53 | 19.18 | 19.31 | 18,500,314 | -0.28(-1.44%) |
Aug 28, 2009 | 19.59 | 19.64 | 19.28 | 19.59 | 18,147,796 | +0.10(+0.51%) |
Aug 27, 2009 | 19.53 | 19.59 | 19.25 | 19.50 | 19,002,714 | -0.01(-0.07%) |
Aug 26, 2009 | 19.30 | 19.77 | 19.26 | 19.51 | 22,055,344 | +0.18(+0.92%) |
Aug 25, 2009 | 19.26 | 19.62 | 19.11 | 19.33 | 30,810,926 | +0.21(+1.07%) |
Aug 24, 2009 | 19.62 | 19.62 | 19.06 | 19.13 | 22,947,080 | -0.33(-1.71%) |
Aug 21, 2009 | 19.06 | 19.48 | 18.87 | 19.46 | 26,381,220 | +0.58(+3.07%) |
Aug 20, 2009 | 18.96 | 18.97 | 18.75 | 18.88 | 20,062,386 | -0.05(-0.26%) |
Aug 19, 2009 | 18.93 | 19.06 | 18.73 | 18.93 | 27,491,426 | -0.13(-0.67%) |
Aug 18, 2009 | 19.07 | 19.32 | 18.80 | 19.06 | 49,913,144 | +0.85(+4.66%) |
Aug 17, 2009 | 18.34 | 18.71 | 17.99 | 18.21 | 43,576,680 | -1.00(-5.20%) |
Aug 14, 2009 | 19.58 | 19.64 | 19.04 | 19.20 | 22,804,478 | -0.38(-1.95%) |
Aug 13, 2009 | 19.40 | 19.68 | 19.11 | 19.59 | 28,225,510 | +0.34(+1.76%) |
Aug 12, 2009 | 18.96 | 19.48 | 18.93 | 19.25 | 18,752,206 | +0.22(+1.15%) |
Aug 11, 2009 | 19.13 | 19.18 | 18.91 | 19.03 | 13,459,305 | -0.15(-0.77%) |
Aug 10, 2009 | 19.23 | 19.28 | 18.94 | 19.18 | 14,707,806 | -0.11(-0.59%) |
Aug 07, 2009 | 18.91 | 19.45 | 18.83 | 19.29 | 23,198,792 | +0.51(+2.71%) |
Aug 06, 2009 | 18.68 | 18.92 | 18.52 | 18.78 | 19,438,184 | +0.15(+0.80%) |
Aug 05, 2009 | 18.61 | 18.72 | 18.37 | 18.63 | 14,126,979 | +0.08(+0.46%) |
Aug 04, 2009 | 18.51 | 18.71 | 18.45 | 18.55 | 14,712,549 | -0.07(-0.38%) |
Aug 03, 2009 | 18.53 | 18.67 | 18.16 | 18.62 | 16,989,800 | +0.26(+1.43%) |
Jul 31, 2009 | 18.29 | 18.53 | 18.26 | 18.36 | 16,546,836 | +0.06(+0.35%) |
Jul 30, 2009 | 18.19 | 18.51 | 18.07 | 18.29 | 19,141,858 | +0.33(+1.81%) |
Jul 29, 2009 | 17.95 | 18.15 | 17.78 | 17.97 | 16,915,980 | +0.00(+0.00%) |
Jul 28, 2009 | 17.75 | 17.97 | 17.66 | 17.97 | 16,508,295 | +0.27(+1.52%) |
Jul 27, 2009 | 17.70 | 17.92 | 17.53 | 17.70 | 18,999,538 | -0.22(-1.22%) |
Jul 24, 2009 | 17.85 | 17.99 | 17.66 | 17.92 | 15,893,616 | +0.03(+0.16%) |
Jul 23, 2009 | 17.52 | 18.05 | 17.34 | 17.89 | 29,366,750 | +0.36(+2.06%) |
Jul 22, 2009 | 17.24 | 17.62 | 17.17 | 17.53 | 16,037,202 | +0.22(+1.27%) |
Jul 21, 2009 | 17.60 | 17.62 | 17.07 | 17.31 | 19,384,458 | -0.24(-1.37%) |
Jul 20, 2009 | 17.45 | 17.59 | 17.33 | 17.55 | 14,365,695 | +0.09(+0.53%) |
Jul 17, 2009 | 17.41 | 17.51 | 17.21 | 17.46 | 21,599,582 | +0.19(+1.11%) |
Jul 16, 2009 | 17.03 | 17.35 | 16.86 | 17.27 | 19,266,768 | +0.23(+1.33%) |
Jul 15, 2009 | 16.90 | 17.08 | 16.73 | 17.04 | 19,663,426 | +0.28(+1.69%) |
Jul 14, 2009 | 16.34 | 16.76 | 16.24 | 16.76 | 22,039,574 | +0.40(+2.47%) |
Jul 13, 2009 | 16.06 | 16.37 | 16.04 | 16.35 | 25,160,694 | +0.42(+2.62%) |
Jul 10, 2009 | 15.98 | 16.15 | 15.80 | 15.94 | 13,898,182 | -0.11(-0.71%) |
Jul 09, 2009 | 16.17 | 16.25 | 15.80 | 16.05 | 20,239,752 | +0.01(+0.09%) |
Jul 08, 2009 | 15.84 | 16.10 | 15.77 | 16.03 | 20,788,768 | +0.18(+1.16%) |
Jul 07, 2009 | 16.21 | 16.21 | 15.79 | 15.85 | 21,208,806 | -0.34(-2.10%) |
Jul 06, 2009 | 16.11 | 16.37 | 15.94 | 16.19 | 17,861,134 | +0.05(+0.31%) |
Jul 02, 2009 | 16.54 | 16.78 | 16.10 | 16.14 | 19,124,428 | -0.64(-3.80%) |
Jul 01, 2009 | 16.84 | 16.94 | 16.61 | 16.78 | 18,764,038 | +0.06(+0.34%) |
Jun 30, 2009 | 16.93 | 16.99 | 16.52 | 16.72 | 17,914,542 | -0.17(-1.01%) |
Jun 29, 2009 | 16.74 | 17.10 | 16.67 | 16.89 | 17,413,780 | +0.18(+1.10%) |
Jun 26, 2009 | 16.61 | 17.03 | 16.57 | 16.71 | 26,680,630 | +0.03(+0.17%) |
Jun 25, 2009 | 16.52 | 16.81 | 16.42 | 16.68 | 26,763,298 | +0.63(+3.92%) |
Jun 24, 2009 | 16.38 | 16.39 | 15.94 | 16.05 | 20,569,580 | -0.14(-0.87%) |
Jun 23, 2009 | 16.45 | 16.45 | 16.07 | 16.19 | 21,493,560 | -0.26(-1.59%) |
Jun 22, 2009 | 16.54 | 16.73 | 16.39 | 16.45 | 18,273,512 | -0.19(-1.15%) |
Jun 19, 2009 | 16.61 | 16.78 | 16.53 | 16.64 | 21,501,854 | +0.12(+0.73%) |
Jun 18, 2009 | 16.79 | 16.81 | 16.46 | 16.52 | 16,061,891 | -0.21(-1.27%) |
Jun 17, 2009 | 16.45 | 17.01 | 16.28 | 16.74 | 26,872,360 | +0.32(+1.94%) |
Jun 16, 2009 | 16.88 | 16.97 | 16.40 | 16.42 | 24,057,292 | -0.31(-1.88%) |
Jun 15, 2009 | 16.94 | 16.98 | 16.64 | 16.73 | 19,709,372 | -0.36(-2.09%) |
Jun 12, 2009 | 17.12 | 17.15 | 16.86 | 17.09 | 25,838,580 | -0.06(-0.33%) |
Jun 11, 2009 | 17.26 | 17.44 | 17.10 | 17.15 | 25,312,120 | -0.11(-0.66%) |
Jun 10, 2009 | 17.73 | 17.78 | 17.12 | 17.26 | 34,413,764 | +0.03(+0.16%) |
Jun 09, 2009 | 17.22 | 17.40 | 17.04 | 17.23 | 18,418,252 | -0.15(-0.86%) |
Jun 08, 2009 | 17.24 | 17.53 | 17.16 | 17.38 | 18,632,060 | +0.28(+1.61%) |
Jun 05, 2009 | 17.53 | 17.61 | 16.96 | 17.10 | 20,844,246 | -0.28(-1.63%) |
Jun 04, 2009 | 17.26 | 17.44 | 16.81 | 17.39 | 22,296,218 | +0.14(+0.82%) |
Jun 03, 2009 | 17.26 | 17.56 | 17.05 | 17.24 | 20,425,248 | -0.09(-0.53%) |
Jun 02, 2009 | 16.95 | 17.55 | 16.86 | 17.34 | 25,952,116 | +0.24(+1.41%) |