Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 19.59 | 19.66 | 19.31 | 19.44 | 18,374,646 | -0.29(-1.44%) |
Aug 28, 2009 | 19.72 | 19.77 | 19.41 | 19.73 | 18,024,522 | +0.10(+0.51%) |
Aug 27, 2009 | 19.66 | 19.73 | 19.38 | 19.63 | 18,873,634 | -0.01(-0.07%) |
Aug 26, 2009 | 19.44 | 19.91 | 19.39 | 19.64 | 21,905,526 | +0.18(+0.91%) |
Aug 25, 2009 | 19.39 | 19.75 | 19.24 | 19.46 | 30,601,634 | +0.21(+1.07%) |
Aug 24, 2009 | 19.76 | 19.76 | 19.19 | 19.26 | 22,791,206 | -0.33(-1.71%) |
Aug 21, 2009 | 19.19 | 19.61 | 18.99 | 19.59 | 26,202,018 | +0.58(+3.07%) |
Aug 20, 2009 | 19.09 | 19.10 | 18.88 | 19.01 | 19,926,106 | -0.05(-0.26%) |
Aug 19, 2009 | 19.06 | 19.19 | 18.86 | 19.06 | 27,304,682 | -0.13(-0.67%) |
Aug 18, 2009 | 19.20 | 19.45 | 18.93 | 19.19 | 49,574,096 | +0.85(+4.66%) |
Aug 17, 2009 | 18.47 | 18.84 | 18.12 | 18.33 | 43,280,672 | -1.00(-5.19%) |
Aug 14, 2009 | 19.71 | 19.77 | 19.17 | 19.34 | 22,649,572 | -0.38(-1.95%) |
Aug 13, 2009 | 19.54 | 19.81 | 19.24 | 19.72 | 28,033,782 | +0.34(+1.76%) |
Aug 12, 2009 | 19.09 | 19.61 | 19.06 | 19.38 | 18,624,828 | +0.22(+1.15%) |
Aug 11, 2009 | 19.26 | 19.31 | 19.04 | 19.16 | 13,367,879 | -0.15(-0.78%) |
Aug 10, 2009 | 19.36 | 19.41 | 19.07 | 19.31 | 14,607,900 | -0.11(-0.59%) |
Aug 07, 2009 | 19.04 | 19.58 | 18.96 | 19.42 | 23,041,208 | +0.51(+2.71%) |
Aug 06, 2009 | 18.81 | 19.05 | 18.65 | 18.91 | 19,306,144 | +0.15(+0.80%) |
Aug 05, 2009 | 18.74 | 18.85 | 18.50 | 18.76 | 14,031,018 | +0.09(+0.46%) |
Aug 04, 2009 | 18.64 | 18.84 | 18.58 | 18.67 | 14,612,610 | -0.07(-0.38%) |
Aug 03, 2009 | 18.65 | 18.79 | 18.29 | 18.74 | 16,874,392 | +0.26(+1.43%) |
Jul 31, 2009 | 18.41 | 18.66 | 18.38 | 18.48 | 16,434,438 | +0.06(+0.35%) |
Jul 30, 2009 | 18.31 | 18.64 | 18.19 | 18.42 | 19,011,832 | +0.33(+1.81%) |
Jul 29, 2009 | 18.08 | 18.27 | 17.90 | 18.09 | 16,801,072 | +0.00(+0.00%) |
Jul 28, 2009 | 17.87 | 18.10 | 17.78 | 18.09 | 16,396,158 | +0.27(+1.52%) |
Jul 27, 2009 | 17.83 | 18.04 | 17.65 | 17.82 | 18,870,478 | -0.22(-1.22%) |
Jul 24, 2009 | 17.98 | 18.12 | 17.78 | 18.04 | 15,785,655 | +0.03(+0.16%) |
Jul 23, 2009 | 17.64 | 18.17 | 17.46 | 18.01 | 29,167,268 | +0.36(+2.06%) |
Jul 22, 2009 | 17.36 | 17.74 | 17.29 | 17.65 | 15,928,265 | +0.22(+1.27%) |
Jul 21, 2009 | 17.72 | 17.74 | 17.19 | 17.43 | 19,252,784 | -0.24(-1.37%) |
Jul 20, 2009 | 17.57 | 17.71 | 17.45 | 17.67 | 14,268,112 | +0.09(+0.53%) |
Jul 17, 2009 | 17.53 | 17.63 | 17.33 | 17.58 | 21,452,860 | +0.19(+1.11%) |
Jul 16, 2009 | 17.15 | 17.47 | 16.97 | 17.38 | 19,135,894 | +0.23(+1.33%) |
Jul 15, 2009 | 17.01 | 17.20 | 16.84 | 17.16 | 19,529,856 | +0.29(+1.69%) |
Jul 14, 2009 | 16.45 | 16.88 | 16.35 | 16.87 | 21,889,864 | +0.41(+2.47%) |
Jul 13, 2009 | 16.17 | 16.49 | 16.15 | 16.46 | 24,989,784 | +0.42(+2.62%) |
Jul 10, 2009 | 16.09 | 16.26 | 15.91 | 16.04 | 13,803,775 | -0.11(-0.71%) |
Jul 09, 2009 | 16.28 | 16.37 | 15.91 | 16.16 | 20,102,268 | +0.01(+0.09%) |
Jul 08, 2009 | 15.94 | 16.21 | 15.88 | 16.14 | 20,647,556 | +0.19(+1.16%) |
Jul 07, 2009 | 16.32 | 16.32 | 15.90 | 15.96 | 21,064,740 | -0.34(-2.10%) |
Jul 06, 2009 | 16.22 | 16.49 | 16.04 | 16.30 | 17,739,808 | +0.05(+0.31%) |
Jul 02, 2009 | 16.65 | 16.89 | 16.21 | 16.25 | 18,994,520 | -0.64(-3.80%) |
Jul 01, 2009 | 16.96 | 17.06 | 16.73 | 16.89 | 18,636,578 | +0.06(+0.34%) |
Jun 30, 2009 | 17.04 | 17.11 | 16.64 | 16.84 | 17,792,854 | -0.17(-1.01%) |
Jun 29, 2009 | 16.86 | 17.21 | 16.79 | 17.01 | 17,295,492 | +0.19(+1.10%) |
Jun 26, 2009 | 16.72 | 17.14 | 16.69 | 16.82 | 26,499,394 | +0.03(+0.17%) |
Jun 25, 2009 | 16.63 | 16.92 | 16.53 | 16.79 | 26,581,502 | +0.63(+3.92%) |
Jun 24, 2009 | 16.49 | 16.50 | 16.05 | 16.16 | 20,429,856 | -0.14(-0.87%) |
Jun 23, 2009 | 16.56 | 16.56 | 16.18 | 16.30 | 21,347,560 | -0.26(-1.59%) |
Jun 22, 2009 | 16.65 | 16.84 | 16.50 | 16.56 | 18,149,384 | -0.19(-1.15%) |
Jun 19, 2009 | 16.72 | 16.89 | 16.64 | 16.76 | 21,355,796 | +0.12(+0.73%) |
Jun 18, 2009 | 16.91 | 16.93 | 16.57 | 16.64 | 15,952,786 | -0.21(-1.27%) |
Jun 17, 2009 | 16.56 | 17.13 | 16.39 | 16.85 | 26,689,822 | +0.32(+1.94%) |
Jun 16, 2009 | 17.00 | 17.08 | 16.51 | 16.53 | 23,893,876 | -0.32(-1.88%) |
Jun 15, 2009 | 17.06 | 17.10 | 16.76 | 16.85 | 19,575,492 | -0.36(-2.09%) |
Jun 12, 2009 | 17.23 | 17.27 | 16.98 | 17.21 | 25,663,066 | -0.06(-0.33%) |
Jun 11, 2009 | 17.38 | 17.56 | 17.21 | 17.26 | 25,140,180 | -0.11(-0.66%) |
Jun 10, 2009 | 17.85 | 17.90 | 17.23 | 17.38 | 34,180,000 | +0.03(+0.16%) |
Jun 09, 2009 | 17.34 | 17.52 | 17.16 | 17.35 | 18,293,140 | -0.15(-0.85%) |
Jun 08, 2009 | 17.36 | 17.65 | 17.28 | 17.50 | 18,505,496 | +0.28(+1.61%) |
Jun 05, 2009 | 17.65 | 17.73 | 17.08 | 17.22 | 20,702,656 | -0.29(-1.63%) |
Jun 04, 2009 | 17.38 | 17.56 | 16.92 | 17.51 | 22,144,766 | +0.14(+0.82%) |
Jun 03, 2009 | 17.38 | 17.68 | 17.16 | 17.36 | 20,286,504 | -0.09(-0.53%) |
Jun 02, 2009 | 17.07 | 17.67 | 16.98 | 17.46 | 25,775,828 | +0.24(+1.41%) |