Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 18.91 | 18.98 | 18.46 | 18.87 | 20,218,668 | -0.26(-1.37%) |
Aug 28, 2009 | 19.54 | 19.68 | 18.84 | 19.13 | 18,403,324 | -0.21(-1.11%) |
Aug 27, 2009 | 19.43 | 19.48 | 18.81 | 19.34 | 15,572,045 | -0.25(-1.29%) |
Aug 26, 2009 | 19.21 | 19.64 | 19.20 | 19.60 | 16,366,675 | +0.16(+0.82%) |
Aug 25, 2009 | 20.30 | 20.38 | 19.29 | 19.44 | 19,233,454 | -0.60(-3.01%) |
Aug 24, 2009 | 20.17 | 20.28 | 19.88 | 20.04 | 19,106,476 | +0.18(+0.92%) |
Aug 21, 2009 | 19.56 | 19.96 | 19.50 | 19.86 | 30,070,622 | +0.56(+2.92%) |
Aug 20, 2009 | 18.83 | 19.36 | 18.72 | 19.29 | 22,060,548 | +0.56(+3.01%) |
Aug 19, 2009 | 18.07 | 18.81 | 17.87 | 18.73 | 23,467,660 | +0.42(+2.29%) |
Aug 18, 2009 | 18.01 | 18.37 | 17.75 | 18.31 | 14,951,669 | +0.31(+1.72%) |
Aug 17, 2009 | 18.15 | 18.18 | 17.67 | 18.00 | 16,782,586 | -0.63(-3.36%) |
Aug 14, 2009 | 19.03 | 19.07 | 18.31 | 18.63 | 17,321,046 | -0.36(-1.88%) |
Aug 13, 2009 | 18.65 | 19.28 | 18.42 | 18.99 | 27,964,936 | +0.52(+2.83%) |
Aug 12, 2009 | 17.94 | 18.63 | 17.81 | 18.46 | 24,828,164 | +0.47(+2.60%) |
Aug 11, 2009 | 17.99 | 18.12 | 17.82 | 17.99 | 18,350,538 | -0.06(-0.35%) |
Aug 10, 2009 | 17.42 | 18.10 | 17.42 | 18.06 | 19,287,056 | +0.53(+3.03%) |
Aug 07, 2009 | 17.59 | 17.73 | 17.22 | 17.53 | 14,770,263 | +0.14(+0.82%) |
Aug 06, 2009 | 17.58 | 17.72 | 17.19 | 17.38 | 14,916,642 | -0.13(-0.77%) |
Aug 05, 2009 | 17.92 | 18.02 | 17.42 | 17.52 | 22,822,426 | -0.40(-2.26%) |
Aug 04, 2009 | 18.11 | 18.20 | 17.71 | 17.92 | 15,550,137 | -0.36(-1.95%) |
Aug 03, 2009 | 17.99 | 18.53 | 17.86 | 18.28 | 18,276,090 | +0.77(+4.39%) |
Jul 31, 2009 | 17.30 | 17.65 | 17.13 | 17.51 | 16,384,705 | +0.06(+0.32%) |
Jul 30, 2009 | 17.54 | 17.65 | 17.27 | 17.46 | 22,438,042 | +0.33(+1.94%) |
Jul 29, 2009 | 17.18 | 17.27 | 16.74 | 17.12 | 25,097,744 | -0.32(-1.82%) |
Jul 28, 2009 | 17.95 | 17.95 | 17.17 | 17.44 | 27,873,428 | -0.69(-3.80%) |
Jul 27, 2009 | 18.37 | 18.52 | 17.95 | 18.13 | 22,031,806 | -0.48(-2.60%) |
Jul 24, 2009 | 18.15 | 18.66 | 17.98 | 18.61 | 1,826 | +0.37(+2.04%) |
Jul 23, 2009 | 17.41 | 18.36 | 17.34 | 18.24 | 17,467,624 | +0.70(+3.98%) |
Jul 22, 2009 | 17.25 | 17.74 | 17.16 | 17.54 | 14,783,198 | -0.21(-1.16%) |
Jul 21, 2009 | 17.65 | 17.79 | 17.23 | 17.75 | 21,107,252 | +0.05(+0.27%) |
Jul 20, 2009 | 17.53 | 17.79 | 16.96 | 17.70 | 26,854,816 | +0.75(+4.44%) |
Jul 17, 2009 | 17.02 | 17.19 | 16.82 | 16.95 | 17,156,636 | -0.12(-0.70%) |
Jul 16, 2009 | 16.31 | 17.17 | 16.31 | 17.07 | 23,333,842 | +0.59(+3.61%) |
Jul 15, 2009 | 16.11 | 16.56 | 16.00 | 16.47 | 21,117,302 | +0.76(+4.84%) |
Jul 14, 2009 | 15.71 | 15.85 | 15.51 | 15.71 | 14,641,362 | +0.27(+1.75%) |
Jul 13, 2009 | 14.84 | 15.50 | 14.78 | 15.44 | 20,786,700 | +0.44(+2.91%) |
Jul 10, 2009 | 14.73 | 15.11 | 14.44 | 15.01 | 14,983,875 | -0.01(-0.05%) |
Jul 09, 2009 | 15.17 | 15.42 | 14.86 | 15.01 | 19,742,934 | +0.17(+1.18%) |
Jul 08, 2009 | 14.84 | 15.24 | 14.36 | 14.84 | 27,557,148 | -0.05(-0.32%) |
Jul 07, 2009 | 15.33 | 15.34 | 14.82 | 14.89 | 17,331,988 | -0.45(-2.95%) |
Jul 06, 2009 | 14.97 | 15.37 | 14.78 | 15.34 | 21,320,816 | -0.02(-0.15%) |
Jul 02, 2009 | 16.12 | 16.12 | 15.28 | 15.36 | 24,792,944 | -1.05(-6.38%) |
Jul 01, 2009 | 16.69 | 16.94 | 16.35 | 16.41 | 15,813,777 | +0.00(+0.00%) |
Jun 30, 2009 | 16.62 | 16.87 | 16.23 | 16.41 | 19,404,502 | -0.19(-1.15%) |
Jun 29, 2009 | 16.88 | 16.96 | 16.50 | 16.60 | 12,890,666 | +0.03(+0.19%) |
Jun 26, 2009 | 16.26 | 16.72 | 16.25 | 16.57 | 27,413,732 | +0.21(+1.26%) |
Jun 25, 2009 | 16.27 | 16.50 | 16.15 | 16.36 | 24,382,888 | +0.06(+0.34%) |
Jun 24, 2009 | 16.50 | 16.78 | 16.17 | 16.31 | 14,592,402 | +0.00(+0.00%) |
Jun 23, 2009 | 16.07 | 16.57 | 15.95 | 16.31 | 18,928,522 | +0.37(+2.34%) |
Jun 22, 2009 | 16.52 | 16.54 | 15.85 | 15.93 | 22,586,206 | -1.01(-5.99%) |
Jun 19, 2009 | 17.24 | 17.26 | 16.77 | 16.95 | 18,821,280 | -0.11(-0.65%) |
Jun 18, 2009 | 17.23 | 17.71 | 17.00 | 17.06 | 23,253,082 | -0.25(-1.42%) |
Jun 17, 2009 | 17.67 | 17.71 | 16.98 | 17.30 | 25,018,642 | -0.54(-3.02%) |
Jun 16, 2009 | 18.72 | 18.95 | 17.76 | 17.84 | 17,207,534 | -0.51(-2.76%) |
Jun 15, 2009 | 18.64 | 18.73 | 18.15 | 18.35 | 13,886,924 | -0.67(-3.50%) |
Jun 12, 2009 | 18.83 | 19.13 | 18.71 | 19.02 | 19,013,690 | -0.27(-1.40%) |
Jun 11, 2009 | 18.64 | 19.63 | 18.60 | 19.29 | 23,475,364 | +0.77(+4.15%) |
Jun 10, 2009 | 18.62 | 18.83 | 18.18 | 18.52 | 16,651,181 | +0.33(+1.83%) |
Jun 09, 2009 | 18.45 | 18.59 | 18.10 | 18.18 | 17,003,860 | +0.11(+0.61%) |
Jun 08, 2009 | 18.00 | 18.24 | 17.70 | 18.07 | 15,437,505 | -0.02(-0.09%) |
Jun 05, 2009 | 18.58 | 18.58 | 17.62 | 18.09 | 21,943,002 | -0.01(-0.04%) |
Jun 04, 2009 | 18.18 | 18.45 | 17.99 | 18.10 | 20,836,966 | +0.21(+1.15%) |
Jun 03, 2009 | 18.44 | 18.58 | 17.51 | 17.89 | 19,420,196 | -0.86(-4.57%) |
Jun 02, 2009 | 18.80 | 19.03 | 18.49 | 18.75 | 16,419,580 | -0.21(-1.13%) |