Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 18.53 | 18.96 | 18.39 | 18.91 | 51,829,384 | +0.15(+0.81%) |
Aug 28, 2009 | 19.25 | 19.25 | 18.70 | 18.76 | 51,526,308 | -0.30(-1.59%) |
Aug 27, 2009 | 18.93 | 19.14 | 18.80 | 19.06 | 51,345,244 | +0.08(+0.43%) |
Aug 26, 2009 | 18.65 | 19.05 | 18.57 | 18.98 | 61,030,656 | +0.20(+1.06%) |
Aug 25, 2009 | 18.94 | 19.29 | 18.76 | 18.78 | 62,196,048 | +0.01(+0.04%) |
Aug 24, 2009 | 19.36 | 19.61 | 18.69 | 18.77 | 75,104,936 | -0.43(-2.22%) |
Aug 21, 2009 | 19.18 | 19.29 | 18.98 | 19.20 | 74,421,288 | +0.32(+1.67%) |
Aug 20, 2009 | 18.35 | 19.05 | 18.34 | 18.88 | 69,997,760 | +0.60(+3.27%) |
Aug 19, 2009 | 17.88 | 18.46 | 17.75 | 18.28 | 67,581,288 | +0.19(+1.02%) |
Aug 18, 2009 | 18.24 | 18.38 | 18.01 | 18.10 | 53,322,332 | -0.20(-1.09%) |
Aug 17, 2009 | 18.38 | 18.55 | 18.04 | 18.30 | 75,522,648 | -0.76(-3.97%) |
Aug 14, 2009 | 19.10 | 19.30 | 18.76 | 19.05 | 65,570,240 | -0.10(-0.54%) |
Aug 13, 2009 | 18.92 | 19.17 | 17.90 | 19.16 | 71,987,808 | +0.49(+2.61%) |
Aug 12, 2009 | 18.36 | 18.90 | 18.29 | 18.67 | 77,812,976 | +0.19(+1.04%) |
Aug 11, 2009 | 19.45 | 19.46 | 18.48 | 18.48 | 105,977,704 | -1.20(-6.11%) |
Aug 10, 2009 | 19.58 | 19.92 | 19.34 | 19.68 | 63,090,820 | -0.08(-0.42%) |
Aug 07, 2009 | 19.52 | 20.16 | 19.24 | 19.76 | 104,182,216 | +0.54(+2.82%) |
Aug 06, 2009 | 19.62 | 19.92 | 18.88 | 19.22 | 124,529,376 | -0.03(-0.18%) |
Aug 05, 2009 | 18.35 | 19.27 | 18.28 | 19.25 | 127,169,560 | +1.15(+6.38%) |
Aug 04, 2009 | 17.65 | 18.55 | 17.33 | 18.10 | 119,686,512 | +0.37(+2.09%) |
Aug 03, 2009 | 17.11 | 17.75 | 17.09 | 17.73 | 96,254,408 | +0.92(+5.48%) |
Jul 31, 2009 | 17.11 | 17.13 | 16.79 | 16.81 | 79,777,064 | -0.28(-1.65%) |
Jul 30, 2009 | 16.94 | 17.39 | 16.86 | 17.09 | 79,260,800 | +0.34(+2.01%) |
Jul 29, 2009 | 16.69 | 17.01 | 16.60 | 16.75 | 69,931,224 | -0.10(-0.57%) |
Jul 28, 2009 | 16.48 | 16.93 | 16.42 | 16.85 | 91,102,056 | +0.23(+1.41%) |
Jul 27, 2009 | 16.20 | 16.72 | 16.13 | 16.61 | 90,948,992 | +0.49(+3.02%) |
Jul 24, 2009 | 16.51 | 16.53 | 15.92 | 16.13 | 136,613,296 | -0.54(-3.26%) |
Jul 23, 2009 | 16.75 | 16.87 | 16.51 | 16.67 | 145,278,736 | -0.13(-0.78%) |
Jul 22, 2009 | 16.28 | 17.09 | 16.09 | 16.80 | 219,272,304 | -0.62(-3.55%) |
Jul 21, 2009 | 17.71 | 17.80 | 17.04 | 17.42 | 93,833,752 | -0.12(-0.67%) |
Jul 20, 2009 | 17.23 | 17.85 | 17.01 | 17.54 | 94,416,696 | +0.36(+2.08%) |
Jul 17, 2009 | 17.23 | 17.41 | 16.89 | 17.18 | 79,641,160 | -0.03(-0.20%) |
Jul 16, 2009 | 17.23 | 17.44 | 16.88 | 17.21 | 89,470,968 | -0.17(-0.99%) |
Jul 15, 2009 | 16.99 | 17.50 | 16.94 | 17.38 | 132,305,568 | +0.62(+3.69%) |
Jul 14, 2009 | 16.99 | 17.06 | 16.46 | 16.77 | 98,741,992 | -0.27(-1.61%) |
Jul 13, 2009 | 16.31 | 17.04 | 16.29 | 17.04 | 125,280,152 | +1.33(+8.44%) |
Jul 10, 2009 | 15.85 | 16.04 | 15.67 | 15.71 | 78,150,688 | -0.28(-1.76%) |
Jul 09, 2009 | 15.95 | 16.20 | 15.54 | 16.00 | 78,327,296 | +0.25(+1.61%) |
Jul 08, 2009 | 16.03 | 16.20 | 15.17 | 15.74 | 136,618,016 | -0.29(-1.80%) |
Jul 07, 2009 | 15.91 | 16.38 | 15.80 | 16.03 | 94,186,600 | +0.16(+1.00%) |
Jul 06, 2009 | 15.77 | 16.09 | 15.27 | 15.87 | 112,903,544 | +0.01(+0.09%) |
Jul 02, 2009 | 16.31 | 16.42 | 15.85 | 15.86 | 76,392,528 | -0.73(-4.39%) |
Jul 01, 2009 | 16.66 | 16.92 | 16.52 | 16.59 | 83,204,192 | -0.08(-0.49%) |
Jun 30, 2009 | 16.81 | 17.16 | 16.61 | 16.67 | 109,024,832 | -0.19(-1.10%) |
Jun 29, 2009 | 16.46 | 16.93 | 16.22 | 16.86 | 88,296,576 | +0.45(+2.76%) |
Jun 26, 2009 | 16.31 | 16.55 | 16.15 | 16.40 | 91,304,440 | +0.05(+0.29%) |
Jun 25, 2009 | 15.94 | 16.36 | 15.87 | 16.35 | 93,734,136 | +0.43(+2.72%) |
Jun 24, 2009 | 15.93 | 16.15 | 15.71 | 15.92 | 100,450,360 | +0.18(+1.13%) |
Jun 23, 2009 | 15.57 | 16.01 | 15.23 | 15.74 | 120,941,968 | +0.27(+1.78%) |
Jun 22, 2009 | 16.34 | 16.62 | 15.45 | 15.47 | 119,491,064 | -1.15(-6.95%) |
Jun 19, 2009 | 16.49 | 17.32 | 15.90 | 16.62 | 147,467,040 | +0.34(+2.07%) |
Jun 18, 2009 | 15.82 | 16.45 | 14.82 | 16.29 | 107,646,800 | +0.42(+2.64%) |
Jun 17, 2009 | 16.77 | 16.66 | 15.79 | 15.87 | 146,547,808 | -0.90(-5.37%) |
Jun 16, 2009 | 16.70 | 17.25 | 16.70 | 16.77 | 90,419,496 | -0.21(-1.25%) |
Jun 15, 2009 | 17.33 | 17.52 | 16.94 | 16.98 | 87,155,912 | -0.53(-3.02%) |
Jun 12, 2009 | 17.12 | 17.52 | 17.03 | 17.51 | 71,324,488 | +0.32(+1.84%) |
Jun 11, 2009 | 17.14 | 17.45 | 16.66 | 17.19 | 92,636,864 | +0.08(+0.44%) |
Jun 10, 2009 | 17.69 | 17.73 | 16.89 | 17.12 | 129,502,304 | -0.52(-2.92%) |
Jun 09, 2009 | 17.52 | 17.65 | 17.26 | 17.63 | 102,578,872 | +0.19(+1.06%) |
Jun 08, 2009 | 17.47 | 17.59 | 17.21 | 17.45 | 95,573,592 | +0.46(+2.71%) |
Jun 05, 2009 | 17.50 | 17.65 | 16.97 | 16.99 | 115,067,064 | -0.26(-1.51%) |
Jun 04, 2009 | 16.76 | 17.25 | 16.34 | 17.25 | 109,460,120 | +0.67(+4.02%) |
Jun 03, 2009 | 16.70 | 16.93 | 16.41 | 16.58 | 119,708,704 | -0.18(-1.06%) |
Jun 02, 2009 | 17.07 | 17.14 | 16.57 | 16.76 | 148,554,624 | -0.72(-4.10%) |