Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 20.84 | 20.90 | 20.59 | 20.76 | 22,316,004 | -0.31(-1.47%) |
Aug 28, 2009 | 21.19 | 21.26 | 20.96 | 21.07 | 14,422,042 | -0.01(-0.07%) |
Aug 27, 2009 | 20.97 | 21.15 | 20.55 | 21.08 | 32,631,416 | +0.06(+0.31%) |
Aug 26, 2009 | 20.59 | 21.10 | 20.51 | 21.02 | 33,709,432 | +0.26(+1.24%) |
Aug 25, 2009 | 20.98 | 21.13 | 20.68 | 20.76 | 25,521,604 | -0.13(-0.62%) |
Aug 24, 2009 | 20.53 | 20.93 | 20.49 | 20.89 | 36,977,964 | +0.51(+2.51%) |
Aug 21, 2009 | 20.27 | 20.43 | 20.17 | 20.38 | 34,059,568 | +0.44(+2.20%) |
Aug 20, 2009 | 19.90 | 20.12 | 19.81 | 19.94 | 19,684,114 | +0.06(+0.30%) |
Aug 19, 2009 | 19.44 | 20.12 | 19.39 | 19.88 | 22,507,768 | +0.24(+1.24%) |
Aug 18, 2009 | 19.56 | 19.74 | 19.45 | 19.63 | 17,604,924 | +0.13(+0.69%) |
Aug 17, 2009 | 19.74 | 19.74 | 19.39 | 19.50 | 22,187,186 | -0.68(-3.36%) |
Aug 14, 2009 | 20.38 | 20.47 | 19.94 | 20.18 | 18,371,072 | -0.20(-1.00%) |
Aug 13, 2009 | 20.30 | 20.40 | 20.11 | 20.38 | 22,739,150 | +0.15(+0.73%) |
Aug 12, 2009 | 20.12 | 20.37 | 20.12 | 20.23 | 24,216,080 | +0.12(+0.62%) |
Aug 11, 2009 | 20.31 | 20.41 | 20.08 | 20.11 | 17,624,480 | -0.28(-1.36%) |
Aug 10, 2009 | 20.28 | 20.51 | 20.21 | 20.39 | 18,423,400 | +0.07(+0.34%) |
Aug 07, 2009 | 20.61 | 20.67 | 20.25 | 20.32 | 15,348,907 | -0.02(-0.11%) |
Aug 06, 2009 | 20.57 | 20.61 | 20.20 | 20.34 | 17,394,096 | -0.22(-1.05%) |
Aug 05, 2009 | 20.68 | 20.71 | 20.35 | 20.56 | 19,272,542 | -0.04(-0.18%) |
Aug 04, 2009 | 20.65 | 20.78 | 20.48 | 20.59 | 19,014,434 | -0.11(-0.55%) |
Aug 03, 2009 | 20.44 | 20.90 | 20.40 | 20.71 | 28,865,358 | +0.56(+2.77%) |
Jul 31, 2009 | 19.82 | 20.21 | 19.63 | 20.15 | 29,755,834 | +0.24(+1.20%) |
Jul 30, 2009 | 20.04 | 20.24 | 19.76 | 19.91 | 30,042,472 | +0.15(+0.77%) |
Jul 29, 2009 | 20.24 | 20.25 | 19.53 | 19.76 | 42,146,144 | -0.78(-3.78%) |
Jul 28, 2009 | 20.46 | 20.62 | 20.19 | 20.53 | 30,662,104 | -0.13(-0.62%) |
Jul 27, 2009 | 20.69 | 20.92 | 20.51 | 20.66 | 24,784,614 | +0.11(+0.51%) |
Jul 24, 2009 | 20.01 | 20.63 | 20.01 | 20.56 | 27,018,234 | +0.44(+2.18%) |
Jul 23, 2009 | 19.71 | 20.21 | 19.69 | 20.12 | 26,985,386 | +0.38(+1.92%) |
Jul 22, 2009 | 19.64 | 19.96 | 19.50 | 19.74 | 24,355,634 | -0.16(-0.78%) |
Jul 21, 2009 | 19.92 | 20.09 | 19.66 | 19.89 | 26,924,902 | +0.14(+0.72%) |
Jul 20, 2009 | 19.61 | 19.81 | 19.46 | 19.75 | 28,216,928 | +0.37(+1.91%) |
Jul 17, 2009 | 19.39 | 19.55 | 19.21 | 19.38 | 24,103,254 | +0.00(+0.02%) |
Jul 16, 2009 | 18.93 | 19.48 | 18.91 | 19.38 | 25,387,352 | +0.33(+1.75%) |
Jul 15, 2009 | 18.83 | 19.12 | 18.78 | 19.04 | 30,029,714 | +0.50(+2.69%) |
Jul 14, 2009 | 18.67 | 18.86 | 18.38 | 18.54 | 31,759,878 | -0.03(-0.17%) |
Jul 13, 2009 | 18.07 | 18.59 | 18.03 | 18.58 | 28,699,744 | +0.41(+2.27%) |
Jul 10, 2009 | 18.14 | 18.22 | 17.86 | 18.16 | 27,789,258 | -0.27(-1.46%) |
Jul 09, 2009 | 18.27 | 18.74 | 18.23 | 18.43 | 35,193,896 | +0.40(+2.21%) |
Jul 08, 2009 | 18.21 | 18.33 | 17.66 | 18.04 | 50,123,520 | -0.25(-1.38%) |
Jul 07, 2009 | 18.63 | 18.68 | 18.08 | 18.29 | 36,006,908 | -0.38(-2.06%) |
Jul 06, 2009 | 18.35 | 18.70 | 18.17 | 18.67 | 30,058,404 | -0.06(-0.32%) |
Jul 02, 2009 | 18.97 | 19.00 | 18.73 | 18.73 | 27,277,932 | -0.50(-2.62%) |
Jul 01, 2009 | 19.57 | 19.64 | 19.21 | 19.23 | 26,170,596 | +0.00(+0.00%) |
Jun 30, 2009 | 19.26 | 19.46 | 18.89 | 19.23 | 46,146,520 | -0.07(-0.36%) |
Jun 29, 2009 | 19.32 | 19.47 | 19.14 | 19.30 | 29,343,270 | +0.27(+1.42%) |
Jun 26, 2009 | 19.13 | 19.19 | 18.90 | 19.03 | 25,157,760 | -0.06(-0.34%) |
Jun 25, 2009 | 18.80 | 19.21 | 18.75 | 19.10 | 38,948,088 | +0.03(+0.14%) |
Jun 24, 2009 | 19.13 | 19.46 | 18.98 | 19.07 | 32,901,928 | +0.21(+1.09%) |
Jun 23, 2009 | 18.78 | 19.00 | 18.54 | 18.86 | 34,392,664 | +0.38(+2.03%) |
Jun 22, 2009 | 19.30 | 19.30 | 18.49 | 18.49 | 42,554,276 | -1.16(-5.91%) |
Jun 19, 2009 | 19.85 | 19.95 | 19.60 | 19.65 | 37,671,776 | +0.07(+0.37%) |
Jun 18, 2009 | 19.42 | 19.62 | 19.23 | 19.58 | 29,074,960 | +0.13(+0.66%) |
Jun 17, 2009 | 19.71 | 19.77 | 19.19 | 19.45 | 30,926,040 | -0.34(-1.71%) |
Jun 16, 2009 | 20.09 | 20.22 | 19.70 | 19.79 | 36,165,616 | -0.00(-0.01%) |
Jun 15, 2009 | 20.04 | 20.06 | 19.41 | 19.79 | 45,288,476 | -0.50(-2.47%) |
Jun 12, 2009 | 20.56 | 20.57 | 20.02 | 20.29 | 44,830,492 | -0.54(-2.59%) |
Jun 11, 2009 | 21.00 | 21.27 | 20.79 | 20.83 | 38,927,696 | -0.10(-0.46%) |
Jun 10, 2009 | 21.23 | 21.28 | 20.69 | 20.93 | 29,323,502 | +0.10(+0.46%) |
Jun 09, 2009 | 20.82 | 21.02 | 20.54 | 20.83 | 28,209,564 | +0.24(+1.18%) |
Jun 08, 2009 | 20.53 | 20.72 | 20.23 | 20.59 | 29,528,874 | +0.01(+0.04%) |
Jun 05, 2009 | 21.20 | 21.32 | 20.45 | 20.58 | 40,741,316 | -0.44(-2.11%) |
Jun 04, 2009 | 21.08 | 21.21 | 20.67 | 21.02 | 43,345,756 | +0.16(+0.75%) |
Jun 03, 2009 | 21.62 | 21.62 | 20.56 | 20.87 | 45,938,876 | -1.05(-4.80%) |
Jun 02, 2009 | 21.95 | 22.28 | 21.85 | 21.92 | 31,162,876 | +0.01(+0.06%) |