Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 18.92 | 18.99 | 18.46 | 18.87 | 20,214,450 | -0.26(-1.37%) |
Aug 28, 2009 | 19.54 | 19.68 | 18.85 | 19.13 | 18,399,486 | -0.21(-1.11%) |
Aug 27, 2009 | 19.43 | 19.48 | 18.81 | 19.35 | 15,568,799 | -0.25(-1.29%) |
Aug 26, 2009 | 19.21 | 19.65 | 19.20 | 19.60 | 16,363,263 | +0.16(+0.82%) |
Aug 25, 2009 | 20.31 | 20.38 | 19.30 | 19.44 | 19,229,444 | -0.60(-3.01%) |
Aug 24, 2009 | 20.18 | 20.28 | 19.89 | 20.04 | 19,102,494 | +0.18(+0.92%) |
Aug 21, 2009 | 19.57 | 19.96 | 19.50 | 19.86 | 30,064,352 | +0.56(+2.92%) |
Aug 20, 2009 | 18.84 | 19.36 | 18.72 | 19.30 | 22,055,950 | +0.56(+3.00%) |
Aug 19, 2009 | 18.08 | 18.82 | 17.87 | 18.74 | 23,462,768 | +0.42(+2.29%) |
Aug 18, 2009 | 18.01 | 18.37 | 17.75 | 18.32 | 14,948,552 | +0.31(+1.72%) |
Aug 17, 2009 | 18.16 | 18.18 | 17.67 | 18.01 | 16,779,088 | -0.63(-3.36%) |
Aug 14, 2009 | 19.03 | 19.08 | 18.32 | 18.63 | 17,317,436 | -0.36(-1.88%) |
Aug 13, 2009 | 18.66 | 19.28 | 18.43 | 18.99 | 27,959,106 | +0.52(+2.83%) |
Aug 12, 2009 | 17.94 | 18.63 | 17.82 | 18.47 | 24,822,988 | +0.47(+2.60%) |
Aug 11, 2009 | 18.00 | 18.13 | 17.82 | 18.00 | 18,346,712 | -0.06(-0.35%) |
Aug 10, 2009 | 17.43 | 18.10 | 17.43 | 18.06 | 19,283,036 | +0.53(+3.03%) |
Aug 07, 2009 | 17.59 | 17.73 | 17.22 | 17.53 | 14,767,184 | +0.14(+0.82%) |
Aug 06, 2009 | 17.59 | 17.72 | 17.20 | 17.39 | 14,913,533 | -0.13(-0.77%) |
Aug 05, 2009 | 17.93 | 18.02 | 17.43 | 17.52 | 22,817,670 | -0.40(-2.26%) |
Aug 04, 2009 | 18.11 | 18.20 | 17.71 | 17.93 | 15,546,895 | -0.36(-1.95%) |
Aug 03, 2009 | 17.99 | 18.53 | 17.86 | 18.28 | 18,272,280 | +0.77(+4.39%) |
Jul 31, 2009 | 17.31 | 17.66 | 17.13 | 17.51 | 16,381,289 | +0.06(+0.32%) |
Jul 30, 2009 | 17.55 | 17.66 | 17.27 | 17.46 | 22,433,364 | +0.33(+1.94%) |
Jul 29, 2009 | 17.18 | 17.27 | 16.75 | 17.13 | 25,092,512 | -0.32(-1.82%) |
Jul 28, 2009 | 17.96 | 17.96 | 17.17 | 17.44 | 27,867,618 | -0.69(-3.80%) |
Jul 27, 2009 | 18.37 | 18.52 | 17.96 | 18.13 | 22,027,214 | -0.48(-2.60%) |
Jul 24, 2009 | 18.15 | 18.66 | 17.98 | 18.62 | 1,826 | +0.37(+2.04%) |
Jul 23, 2009 | 17.41 | 18.36 | 17.35 | 18.24 | 17,463,982 | +0.70(+3.98%) |
Jul 22, 2009 | 17.25 | 17.75 | 17.17 | 17.55 | 14,780,117 | -0.21(-1.16%) |
Jul 21, 2009 | 17.65 | 17.79 | 17.24 | 17.75 | 21,102,852 | +0.05(+0.27%) |
Jul 20, 2009 | 17.54 | 17.79 | 16.97 | 17.70 | 26,849,218 | +0.75(+4.44%) |
Jul 17, 2009 | 17.02 | 17.19 | 16.82 | 16.95 | 17,153,058 | -0.12(-0.70%) |
Jul 16, 2009 | 16.32 | 17.17 | 16.32 | 17.07 | 23,328,978 | +0.59(+3.61%) |
Jul 15, 2009 | 16.11 | 16.56 | 16.00 | 16.48 | 21,112,900 | +0.76(+4.84%) |
Jul 14, 2009 | 15.71 | 15.86 | 15.52 | 15.71 | 14,638,309 | +0.27(+1.75%) |
Jul 13, 2009 | 14.84 | 15.50 | 14.78 | 15.45 | 20,782,366 | +0.44(+2.91%) |
Jul 10, 2009 | 14.73 | 15.11 | 14.45 | 15.01 | 14,980,751 | -0.01(-0.05%) |
Jul 09, 2009 | 15.18 | 15.42 | 14.87 | 15.02 | 19,738,818 | +0.17(+1.17%) |
Jul 08, 2009 | 14.84 | 15.24 | 14.36 | 14.84 | 27,551,404 | -0.05(-0.32%) |
Jul 07, 2009 | 15.33 | 15.34 | 14.83 | 14.89 | 17,328,376 | -0.45(-2.95%) |
Jul 06, 2009 | 14.97 | 15.37 | 14.78 | 15.34 | 21,316,372 | -0.02(-0.15%) |
Jul 02, 2009 | 16.13 | 16.13 | 15.28 | 15.37 | 24,787,774 | -1.05(-6.38%) |
Jul 01, 2009 | 16.69 | 16.94 | 16.35 | 16.41 | 15,810,480 | +0.00(+0.00%) |
Jun 30, 2009 | 16.62 | 16.87 | 16.23 | 16.41 | 19,400,456 | -0.19(-1.15%) |
Jun 29, 2009 | 16.89 | 16.97 | 16.50 | 16.60 | 12,887,979 | +0.03(+0.19%) |
Jun 26, 2009 | 16.26 | 16.72 | 16.25 | 16.57 | 27,408,016 | +0.21(+1.26%) |
Jun 25, 2009 | 16.27 | 16.50 | 16.15 | 16.36 | 24,377,806 | +0.06(+0.34%) |
Jun 24, 2009 | 16.50 | 16.79 | 16.17 | 16.31 | 14,589,360 | +0.00(+0.00%) |
Jun 23, 2009 | 16.07 | 16.57 | 15.95 | 16.31 | 18,924,576 | +0.37(+2.34%) |
Jun 22, 2009 | 16.52 | 16.55 | 15.86 | 15.94 | 22,581,498 | -1.01(-5.99%) |
Jun 19, 2009 | 17.25 | 17.26 | 16.77 | 16.95 | 18,817,356 | -0.11(-0.65%) |
Jun 18, 2009 | 17.24 | 17.71 | 17.01 | 17.06 | 23,248,234 | -0.25(-1.42%) |
Jun 17, 2009 | 17.67 | 17.71 | 16.98 | 17.31 | 25,013,426 | -0.54(-3.02%) |
Jun 16, 2009 | 18.73 | 18.95 | 17.77 | 17.85 | 17,203,946 | -0.51(-2.76%) |
Jun 15, 2009 | 18.64 | 18.74 | 18.16 | 18.36 | 13,884,029 | -0.67(-3.50%) |
Jun 12, 2009 | 18.83 | 19.13 | 18.71 | 19.02 | 19,009,726 | -0.27(-1.40%) |
Jun 11, 2009 | 18.64 | 19.63 | 18.60 | 19.29 | 23,470,470 | +0.77(+4.15%) |
Jun 10, 2009 | 18.62 | 18.83 | 18.18 | 18.52 | 16,647,710 | +0.33(+1.83%) |
Jun 09, 2009 | 18.45 | 18.59 | 18.10 | 18.19 | 17,000,316 | +0.11(+0.61%) |
Jun 08, 2009 | 18.01 | 18.24 | 17.70 | 18.08 | 15,434,287 | -0.02(-0.09%) |
Jun 05, 2009 | 18.59 | 18.59 | 17.63 | 18.09 | 21,938,428 | -0.01(-0.04%) |
Jun 04, 2009 | 18.19 | 18.46 | 18.00 | 18.10 | 20,832,622 | +0.21(+1.15%) |
Jun 03, 2009 | 18.44 | 18.59 | 17.51 | 17.90 | 19,416,148 | -0.86(-4.57%) |
Jun 02, 2009 | 18.80 | 19.03 | 18.49 | 18.75 | 16,416,157 | -0.21(-1.13%) |