Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 18.45 | 18.66 | 18.24 | 18.51 | 66,033,872 | -0.02(-0.12%) |
Aug 28, 2009 | 18.83 | 19.14 | 18.48 | 18.54 | 74,309,544 | -0.01(-0.04%) |
Aug 27, 2009 | 18.33 | 18.61 | 18.25 | 18.54 | 60,549,220 | +0.11(+0.57%) |
Aug 26, 2009 | 18.47 | 18.59 | 18.34 | 18.44 | 54,691,748 | -0.07(-0.37%) |
Aug 25, 2009 | 18.48 | 18.64 | 18.37 | 18.51 | 58,537,084 | +0.00(+0.00%) |
Aug 24, 2009 | 18.33 | 18.57 | 18.23 | 18.51 | 72,132,512 | +0.17(+0.94%) |
Aug 21, 2009 | 17.97 | 18.34 | 17.85 | 18.33 | 91,900,216 | +0.56(+3.13%) |
Aug 20, 2009 | 17.72 | 17.93 | 17.68 | 17.78 | 52,602,880 | +0.01(+0.08%) |
Aug 19, 2009 | 17.46 | 17.81 | 17.46 | 17.76 | 55,686,300 | +0.05(+0.30%) |
Aug 18, 2009 | 17.49 | 17.76 | 17.48 | 17.71 | 51,722,488 | +0.35(+1.99%) |
Aug 17, 2009 | 17.42 | 17.62 | 17.35 | 17.36 | 56,873,568 | -0.33(-1.87%) |
Aug 14, 2009 | 17.64 | 17.77 | 17.56 | 17.69 | 62,038,920 | +0.05(+0.30%) |
Aug 13, 2009 | 17.65 | 17.81 | 17.48 | 17.64 | 52,160,312 | +0.07(+0.38%) |
Aug 12, 2009 | 17.27 | 17.85 | 17.20 | 17.57 | 82,941,040 | +0.30(+1.73%) |
Aug 11, 2009 | 17.42 | 17.48 | 17.21 | 17.27 | 45,011,756 | -0.22(-1.24%) |
Aug 10, 2009 | 17.52 | 17.59 | 17.40 | 17.49 | 47,215,880 | -0.10(-0.59%) |
Aug 07, 2009 | 17.74 | 17.79 | 17.55 | 17.60 | 61,827,844 | +0.07(+0.43%) |
Aug 06, 2009 | 17.87 | 17.91 | 17.38 | 17.52 | 79,919,664 | -0.26(-1.47%) |
Aug 05, 2009 | 17.80 | 18.11 | 17.77 | 17.78 | 71,334,160 | +0.03(+0.17%) |
Aug 04, 2009 | 17.68 | 17.77 | 17.57 | 17.75 | 65,866,360 | -0.04(-0.25%) |
Aug 03, 2009 | 17.79 | 17.82 | 17.55 | 17.80 | 62,769,696 | +0.23(+1.32%) |
Jul 31, 2009 | 17.75 | 17.98 | 17.55 | 17.57 | 72,652,744 | -0.22(-1.22%) |
Jul 30, 2009 | 18.07 | 18.24 | 17.71 | 17.78 | 90,775,560 | +0.01(+0.04%) |
Jul 29, 2009 | 17.72 | 17.86 | 17.43 | 17.77 | 98,561,432 | +0.25(+1.41%) |
Jul 28, 2009 | 17.17 | 17.59 | 17.10 | 17.53 | 94,065,640 | +0.27(+1.56%) |
Jul 27, 2009 | 17.41 | 17.51 | 17.10 | 17.26 | 108,321,776 | -0.25(-1.45%) |
Jul 24, 2009 | 17.63 | 17.84 | 17.04 | 17.51 | 288,068,576 | -1.58(-8.26%) |
Jul 23, 2009 | 18.62 | 19.21 | 18.55 | 19.09 | 141,046,768 | +0.57(+3.06%) |
Jul 22, 2009 | 18.45 | 18.60 | 18.30 | 18.52 | 88,613,816 | -0.02(-0.12%) |
Jul 21, 2009 | 18.44 | 18.54 | 18.20 | 18.54 | 69,652,840 | +0.22(+1.22%) |
Jul 20, 2009 | 18.25 | 18.32 | 18.04 | 18.32 | 63,952,268 | +0.18(+0.99%) |
Jul 17, 2009 | 18.22 | 18.26 | 18.00 | 18.14 | 70,780,152 | -0.11(-0.61%) |
Jul 16, 2009 | 17.87 | 18.25 | 17.82 | 18.25 | 86,439,832 | +0.24(+1.33%) |
Jul 15, 2009 | 17.74 | 18.01 | 17.60 | 18.01 | 90,033,160 | +0.75(+4.37%) |
Jul 14, 2009 | 17.33 | 17.34 | 17.07 | 17.26 | 60,796,452 | -0.09(-0.52%) |
Jul 13, 2009 | 16.89 | 17.39 | 16.53 | 17.35 | 90,495,472 | +0.63(+3.75%) |
Jul 10, 2009 | 16.57 | 16.83 | 16.54 | 16.72 | 57,897,012 | -0.04(-0.22%) |
Jul 09, 2009 | 16.92 | 17.04 | 16.71 | 16.76 | 62,891,248 | -0.09(-0.53%) |
Jul 08, 2009 | 16.66 | 16.95 | 16.43 | 16.85 | 97,764,800 | +0.02(+0.13%) |
Jul 07, 2009 | 17.24 | 17.28 | 16.77 | 16.83 | 70,743,992 | -0.50(-2.89%) |
Jul 06, 2009 | 17.33 | 17.39 | 17.08 | 17.33 | 65,546,844 | -0.13(-0.73%) |
Jul 02, 2009 | 17.74 | 17.95 | 17.33 | 17.45 | 87,608,288 | -0.50(-2.79%) |
Jul 01, 2009 | 17.96 | 18.15 | 17.89 | 17.95 | 73,522,784 | +0.20(+1.14%) |
Jun 30, 2009 | 17.90 | 18.10 | 17.65 | 17.75 | 88,960,696 | -0.07(-0.38%) |
Jun 29, 2009 | 17.62 | 17.95 | 17.59 | 17.82 | 84,162,080 | +0.38(+2.18%) |
Jun 26, 2009 | 17.60 | 17.69 | 17.42 | 17.44 | 87,204,800 | -0.33(-1.85%) |
Jun 25, 2009 | 17.66 | 17.86 | 17.33 | 17.77 | 77,291,304 | +0.24(+1.36%) |
Jun 24, 2009 | 17.51 | 17.74 | 17.45 | 17.53 | 72,676,424 | +0.10(+0.56%) |
Jun 23, 2009 | 17.46 | 17.67 | 17.33 | 17.43 | 75,992,328 | +0.04(+0.26%) |
Jun 22, 2009 | 17.89 | 17.89 | 17.36 | 17.39 | 95,447,736 | -0.59(-3.28%) |
Jun 19, 2009 | 17.95 | 18.18 | 17.74 | 17.98 | 154,600,560 | +0.43(+2.43%) |
Jun 18, 2009 | 17.64 | 17.69 | 17.40 | 17.55 | 78,768,520 | -0.13(-0.76%) |
Jun 17, 2009 | 17.55 | 17.79 | 17.30 | 17.68 | 115,779,840 | +0.17(+0.98%) |
Jun 16, 2009 | 17.53 | 18.01 | 17.51 | 17.51 | 140,978,144 | +0.02(+0.13%) |
Jun 15, 2009 | 17.35 | 17.58 | 17.19 | 17.49 | 92,491,264 | +0.07(+0.39%) |
Jun 12, 2009 | 17.10 | 17.46 | 16.98 | 17.42 | 68,240,544 | +0.37(+2.19%) |
Jun 11, 2009 | 16.87 | 17.37 | 16.86 | 17.05 | 87,207,208 | +0.21(+1.24%) |
Jun 10, 2009 | 16.56 | 16.89 | 16.52 | 16.84 | 81,950,568 | +0.35(+2.13%) |
Jun 09, 2009 | 16.47 | 16.67 | 16.34 | 16.49 | 68,091,336 | +0.02(+0.14%) |
Jun 08, 2009 | 16.21 | 16.67 | 16.15 | 16.47 | 65,608,988 | -0.07(-0.41%) |
Jun 05, 2009 | 16.40 | 16.66 | 16.29 | 16.53 | 79,785,240 | +0.23(+1.42%) |
Jun 04, 2009 | 16.26 | 16.36 | 16.12 | 16.30 | 56,680,212 | +0.07(+0.46%) |
Jun 03, 2009 | 15.91 | 16.25 | 15.90 | 16.23 | 75,038,776 | +0.25(+1.54%) |
Jun 02, 2009 | 15.95 | 16.42 | 15.83 | 15.98 | 65,525,340 | +0.00(+0.00%) |