Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 20.84 | 20.90 | 20.59 | 20.76 | 22,314,328 | -0.31(-1.47%) |
Aug 28, 2009 | 21.19 | 21.26 | 20.96 | 21.07 | 14,420,959 | -0.01(-0.07%) |
Aug 27, 2009 | 20.97 | 21.15 | 20.55 | 21.08 | 32,628,968 | +0.06(+0.31%) |
Aug 26, 2009 | 20.59 | 21.10 | 20.52 | 21.02 | 33,706,900 | +0.26(+1.24%) |
Aug 25, 2009 | 20.98 | 21.13 | 20.69 | 20.76 | 25,519,688 | -0.13(-0.62%) |
Aug 24, 2009 | 20.53 | 20.94 | 20.49 | 20.89 | 36,975,188 | +0.51(+2.51%) |
Aug 21, 2009 | 20.28 | 20.43 | 20.17 | 20.38 | 34,057,012 | +0.44(+2.20%) |
Aug 20, 2009 | 19.90 | 20.12 | 19.82 | 19.94 | 19,682,636 | +0.06(+0.30%) |
Aug 19, 2009 | 19.44 | 20.12 | 19.39 | 19.88 | 22,506,078 | +0.24(+1.24%) |
Aug 18, 2009 | 19.57 | 19.74 | 19.46 | 19.64 | 17,603,602 | +0.13(+0.69%) |
Aug 17, 2009 | 19.74 | 19.74 | 19.39 | 19.50 | 22,185,520 | -0.68(-3.36%) |
Aug 14, 2009 | 20.38 | 20.47 | 19.94 | 20.18 | 18,369,694 | -0.20(-0.99%) |
Aug 13, 2009 | 20.30 | 20.40 | 20.11 | 20.38 | 22,737,444 | +0.15(+0.73%) |
Aug 12, 2009 | 20.12 | 20.37 | 20.12 | 20.23 | 24,214,262 | +0.12(+0.62%) |
Aug 11, 2009 | 20.31 | 20.41 | 20.08 | 20.11 | 17,623,156 | -0.28(-1.36%) |
Aug 10, 2009 | 20.28 | 20.52 | 20.21 | 20.39 | 18,422,018 | +0.07(+0.34%) |
Aug 07, 2009 | 20.61 | 20.67 | 20.25 | 20.32 | 15,347,755 | -0.02(-0.11%) |
Aug 06, 2009 | 20.58 | 20.61 | 20.20 | 20.34 | 17,392,790 | -0.22(-1.05%) |
Aug 05, 2009 | 20.69 | 20.71 | 20.35 | 20.56 | 19,271,096 | -0.04(-0.18%) |
Aug 04, 2009 | 20.65 | 20.78 | 20.48 | 20.60 | 19,013,006 | -0.11(-0.55%) |
Aug 03, 2009 | 20.44 | 20.90 | 20.41 | 20.71 | 28,863,192 | +0.56(+2.77%) |
Jul 31, 2009 | 19.82 | 20.21 | 19.64 | 20.15 | 29,753,600 | +0.24(+1.20%) |
Jul 30, 2009 | 20.04 | 20.24 | 19.76 | 19.91 | 30,040,218 | +0.15(+0.77%) |
Jul 29, 2009 | 20.24 | 20.25 | 19.53 | 19.76 | 42,142,980 | -0.78(-3.78%) |
Jul 28, 2009 | 20.47 | 20.62 | 20.19 | 20.54 | 30,659,800 | -0.13(-0.62%) |
Jul 27, 2009 | 20.69 | 20.92 | 20.51 | 20.66 | 24,782,752 | +0.11(+0.51%) |
Jul 24, 2009 | 20.01 | 20.63 | 20.01 | 20.56 | 27,016,204 | +0.44(+2.18%) |
Jul 23, 2009 | 19.71 | 20.21 | 19.69 | 20.12 | 26,983,358 | +0.38(+1.92%) |
Jul 22, 2009 | 19.64 | 19.96 | 19.50 | 19.74 | 24,353,804 | -0.16(-0.78%) |
Jul 21, 2009 | 19.92 | 20.09 | 19.67 | 19.89 | 26,922,880 | +0.14(+0.72%) |
Jul 20, 2009 | 19.61 | 19.81 | 19.46 | 19.75 | 28,214,808 | +0.37(+1.91%) |
Jul 17, 2009 | 19.39 | 19.55 | 19.21 | 19.38 | 24,101,442 | +0.00(+0.02%) |
Jul 16, 2009 | 18.93 | 19.48 | 18.91 | 19.38 | 25,385,446 | +0.33(+1.75%) |
Jul 15, 2009 | 18.83 | 19.12 | 18.78 | 19.04 | 30,027,458 | +0.50(+2.69%) |
Jul 14, 2009 | 18.67 | 18.86 | 18.38 | 18.55 | 31,757,492 | -0.03(-0.17%) |
Jul 13, 2009 | 18.07 | 18.59 | 18.03 | 18.58 | 28,697,588 | +0.41(+2.27%) |
Jul 10, 2009 | 18.14 | 18.23 | 17.86 | 18.17 | 27,787,170 | -0.27(-1.46%) |
Jul 09, 2009 | 18.28 | 18.74 | 18.23 | 18.44 | 35,191,252 | +0.40(+2.21%) |
Jul 08, 2009 | 18.21 | 18.33 | 17.66 | 18.04 | 50,119,752 | -0.25(-1.38%) |
Jul 07, 2009 | 18.63 | 18.68 | 18.08 | 18.29 | 36,004,204 | -0.38(-2.06%) |
Jul 06, 2009 | 18.35 | 18.70 | 18.18 | 18.67 | 30,056,144 | -0.06(-0.32%) |
Jul 02, 2009 | 18.98 | 19.00 | 18.73 | 18.73 | 27,275,882 | -0.50(-2.62%) |
Jul 01, 2009 | 19.57 | 19.64 | 19.21 | 19.24 | 26,168,630 | +0.00(+0.00%) |
Jun 30, 2009 | 19.26 | 19.46 | 18.89 | 19.24 | 46,143,052 | -0.07(-0.36%) |
Jun 29, 2009 | 19.32 | 19.47 | 19.14 | 19.30 | 29,341,066 | +0.27(+1.42%) |
Jun 26, 2009 | 19.13 | 19.19 | 18.90 | 19.04 | 25,155,870 | -0.06(-0.34%) |
Jun 25, 2009 | 18.80 | 19.21 | 18.75 | 19.10 | 38,945,164 | +0.03(+0.14%) |
Jun 24, 2009 | 19.13 | 19.46 | 18.98 | 19.07 | 32,899,456 | +0.21(+1.09%) |
Jun 23, 2009 | 18.78 | 19.00 | 18.54 | 18.87 | 34,390,080 | +0.38(+2.03%) |
Jun 22, 2009 | 19.30 | 19.30 | 18.49 | 18.49 | 42,551,080 | -1.16(-5.91%) |
Jun 19, 2009 | 19.85 | 19.95 | 19.60 | 19.65 | 37,668,948 | +0.07(+0.37%) |
Jun 18, 2009 | 19.42 | 19.62 | 19.23 | 19.58 | 29,072,776 | +0.13(+0.66%) |
Jun 17, 2009 | 19.71 | 19.77 | 19.19 | 19.45 | 30,923,716 | -0.34(-1.71%) |
Jun 16, 2009 | 20.09 | 20.22 | 19.70 | 19.79 | 36,162,896 | -0.00(-0.01%) |
Jun 15, 2009 | 20.05 | 20.06 | 19.41 | 19.79 | 45,285,072 | -0.50(-2.47%) |
Jun 12, 2009 | 20.56 | 20.58 | 20.02 | 20.29 | 44,827,124 | -0.54(-2.59%) |
Jun 11, 2009 | 21.00 | 21.27 | 20.80 | 20.83 | 38,924,772 | -0.10(-0.46%) |
Jun 10, 2009 | 21.23 | 21.28 | 20.70 | 20.93 | 29,321,300 | +0.10(+0.46%) |
Jun 09, 2009 | 20.82 | 21.02 | 20.54 | 20.83 | 28,207,444 | +0.24(+1.18%) |
Jun 08, 2009 | 20.54 | 20.72 | 20.23 | 20.59 | 29,526,656 | +0.01(+0.04%) |
Jun 05, 2009 | 21.20 | 21.33 | 20.45 | 20.58 | 40,738,252 | -0.44(-2.11%) |
Jun 04, 2009 | 21.08 | 21.21 | 20.67 | 21.02 | 43,342,500 | +0.16(+0.75%) |
Jun 03, 2009 | 21.62 | 21.62 | 20.56 | 20.87 | 45,935,424 | -1.05(-4.80%) |
Jun 02, 2009 | 21.95 | 22.28 | 21.85 | 21.92 | 31,160,536 | +0.01(+0.06%) |