Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 18.57 | 18.78 | 18.36 | 18.63 | 65,624,972 | -0.02(-0.12%) |
Aug 28, 2009 | 18.95 | 19.26 | 18.60 | 18.65 | 73,849,400 | -0.01(-0.04%) |
Aug 27, 2009 | 18.45 | 18.73 | 18.36 | 18.66 | 60,174,284 | +0.11(+0.57%) |
Aug 26, 2009 | 18.58 | 18.70 | 18.45 | 18.55 | 54,353,084 | -0.07(-0.37%) |
Aug 25, 2009 | 18.59 | 18.76 | 18.48 | 18.62 | 58,174,608 | +0.00(+0.00%) |
Aug 24, 2009 | 18.45 | 18.69 | 18.35 | 18.62 | 71,685,848 | +0.17(+0.94%) |
Aug 21, 2009 | 18.08 | 18.45 | 17.96 | 18.45 | 91,331,144 | +0.56(+3.13%) |
Aug 20, 2009 | 17.83 | 18.04 | 17.79 | 17.89 | 52,277,148 | +0.02(+0.08%) |
Aug 19, 2009 | 17.57 | 17.93 | 17.57 | 17.87 | 55,341,476 | +0.05(+0.30%) |
Aug 18, 2009 | 17.60 | 17.87 | 17.59 | 17.82 | 51,402,208 | +0.25(+1.42%) |
Aug 17, 2009 | 17.62 | 17.83 | 17.55 | 17.57 | 56,205,352 | -0.33(-1.87%) |
Aug 14, 2009 | 17.85 | 17.99 | 17.77 | 17.90 | 61,310,016 | +0.05(+0.30%) |
Aug 13, 2009 | 17.86 | 18.02 | 17.68 | 17.85 | 51,547,472 | +0.07(+0.38%) |
Aug 12, 2009 | 17.48 | 18.06 | 17.40 | 17.78 | 81,966,552 | +0.30(+1.73%) |
Aug 11, 2009 | 17.62 | 17.68 | 17.42 | 17.48 | 44,482,908 | -0.22(-1.24%) |
Aug 10, 2009 | 17.73 | 17.80 | 17.61 | 17.70 | 46,661,132 | -0.11(-0.59%) |
Aug 07, 2009 | 17.95 | 18.00 | 17.76 | 17.80 | 61,101,420 | +0.08(+0.43%) |
Aug 06, 2009 | 18.08 | 18.12 | 17.59 | 17.73 | 78,980,672 | -0.26(-1.47%) |
Aug 05, 2009 | 18.02 | 18.33 | 17.98 | 17.99 | 70,496,048 | +0.03(+0.17%) |
Aug 04, 2009 | 17.89 | 17.98 | 17.78 | 17.96 | 65,092,488 | -0.05(-0.25%) |
Aug 03, 2009 | 18.00 | 18.03 | 17.76 | 18.01 | 62,032,208 | +0.23(+1.32%) |
Jul 31, 2009 | 17.96 | 18.19 | 17.76 | 17.77 | 71,799,136 | -0.22(-1.22%) |
Jul 30, 2009 | 18.29 | 18.46 | 17.92 | 17.99 | 89,709,024 | +0.01(+0.04%) |
Jul 29, 2009 | 17.93 | 18.07 | 17.64 | 17.99 | 97,403,424 | +0.25(+1.41%) |
Jul 28, 2009 | 17.37 | 17.80 | 17.31 | 17.74 | 92,960,448 | +0.27(+1.56%) |
Jul 27, 2009 | 17.62 | 17.72 | 17.31 | 17.46 | 107,049,080 | -0.26(-1.45%) |
Jul 24, 2009 | 17.84 | 18.05 | 17.24 | 17.72 | 284,684,000 | -1.59(-8.25%) |
Jul 23, 2009 | 18.84 | 19.44 | 18.77 | 19.32 | 139,389,584 | +0.57(+3.06%) |
Jul 22, 2009 | 18.67 | 18.82 | 18.52 | 18.74 | 87,572,672 | -0.02(-0.12%) |
Jul 21, 2009 | 18.66 | 18.76 | 18.42 | 18.76 | 68,834,480 | +0.23(+1.22%) |
Jul 20, 2009 | 18.47 | 18.54 | 18.25 | 18.54 | 63,200,884 | +0.18(+0.99%) |
Jul 17, 2009 | 18.44 | 18.48 | 18.21 | 18.36 | 69,948,544 | -0.11(-0.61%) |
Jul 16, 2009 | 18.08 | 18.47 | 18.03 | 18.47 | 85,424,240 | +0.24(+1.33%) |
Jul 15, 2009 | 17.95 | 18.23 | 17.80 | 18.23 | 88,975,344 | +0.76(+4.37%) |
Jul 14, 2009 | 17.53 | 17.55 | 17.28 | 17.46 | 60,082,148 | -0.09(-0.52%) |
Jul 13, 2009 | 17.09 | 17.60 | 16.73 | 17.55 | 89,432,224 | +0.63(+3.75%) |
Jul 10, 2009 | 16.77 | 17.03 | 16.74 | 16.92 | 57,216,772 | -0.04(-0.22%) |
Jul 09, 2009 | 17.12 | 17.24 | 16.91 | 16.96 | 62,152,328 | -0.09(-0.53%) |
Jul 08, 2009 | 16.86 | 17.15 | 16.63 | 17.05 | 96,616,144 | +0.02(+0.13%) |
Jul 07, 2009 | 17.44 | 17.49 | 16.97 | 17.03 | 69,912,808 | -0.51(-2.89%) |
Jul 06, 2009 | 17.54 | 17.59 | 17.28 | 17.53 | 64,776,724 | -0.13(-0.73%) |
Jul 02, 2009 | 17.96 | 18.17 | 17.54 | 17.66 | 86,578,968 | -0.51(-2.79%) |
Jul 01, 2009 | 18.17 | 18.36 | 18.11 | 18.17 | 72,658,960 | +0.20(+1.14%) |
Jun 30, 2009 | 18.11 | 18.32 | 17.86 | 17.96 | 87,915,480 | -0.07(-0.38%) |
Jun 29, 2009 | 17.83 | 18.16 | 17.80 | 18.03 | 83,173,248 | +0.39(+2.18%) |
Jun 26, 2009 | 17.81 | 17.90 | 17.62 | 17.65 | 86,180,216 | -0.33(-1.85%) |
Jun 25, 2009 | 17.87 | 18.08 | 17.53 | 17.98 | 76,383,192 | +0.24(+1.36%) |
Jun 24, 2009 | 17.72 | 17.95 | 17.65 | 17.74 | 71,822,536 | +0.10(+0.56%) |
Jun 23, 2009 | 17.67 | 17.88 | 17.54 | 17.64 | 75,099,480 | +0.05(+0.26%) |
Jun 22, 2009 | 18.10 | 18.10 | 17.57 | 17.59 | 94,326,304 | -0.60(-3.28%) |
Jun 19, 2009 | 18.17 | 18.39 | 17.95 | 18.19 | 152,784,128 | +0.43(+2.43%) |
Jun 18, 2009 | 17.85 | 17.90 | 17.61 | 17.76 | 77,843,056 | -0.14(-0.76%) |
Jun 17, 2009 | 17.76 | 18.00 | 17.51 | 17.89 | 114,419,528 | +0.17(+0.98%) |
Jun 16, 2009 | 17.74 | 18.22 | 17.71 | 17.72 | 139,321,776 | +0.02(+0.13%) |
Jun 15, 2009 | 17.55 | 17.79 | 17.40 | 17.70 | 91,404,576 | +0.07(+0.39%) |
Jun 12, 2009 | 17.31 | 17.67 | 17.18 | 17.63 | 67,438,776 | +0.38(+2.19%) |
Jun 11, 2009 | 17.07 | 17.58 | 17.06 | 17.25 | 86,182,592 | +0.21(+1.24%) |
Jun 10, 2009 | 16.75 | 17.09 | 16.72 | 17.04 | 80,987,712 | +0.36(+2.13%) |
Jun 09, 2009 | 16.67 | 16.87 | 16.53 | 16.69 | 67,291,320 | +0.02(+0.14%) |
Jun 08, 2009 | 16.41 | 16.87 | 16.35 | 16.66 | 64,838,136 | -0.07(-0.41%) |
Jun 05, 2009 | 16.60 | 16.86 | 16.48 | 16.73 | 78,847,832 | +0.23(+1.42%) |
Jun 04, 2009 | 16.45 | 16.55 | 16.31 | 16.50 | 56,014,268 | +0.08(+0.46%) |
Jun 03, 2009 | 16.10 | 16.44 | 16.09 | 16.42 | 74,157,136 | +0.25(+1.54%) |
Jun 02, 2009 | 16.14 | 16.61 | 16.02 | 16.17 | 64,755,476 | +0.00(+0.00%) |