Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 18.60 | 18.81 | 18.39 | 18.66 | 65,505,392 | -0.02(-0.12%) |
Aug 28, 2009 | 18.98 | 19.30 | 18.63 | 18.68 | 73,714,832 | -0.01(-0.04%) |
Aug 27, 2009 | 18.48 | 18.76 | 18.40 | 18.69 | 60,064,636 | +0.11(+0.57%) |
Aug 26, 2009 | 18.62 | 18.74 | 18.49 | 18.59 | 54,254,040 | -0.07(-0.37%) |
Aug 25, 2009 | 18.62 | 18.79 | 18.52 | 18.65 | 58,068,600 | +0.00(+0.00%) |
Aug 24, 2009 | 18.48 | 18.72 | 18.38 | 18.65 | 71,555,224 | +0.17(+0.94%) |
Aug 21, 2009 | 18.12 | 18.49 | 18.00 | 18.48 | 91,164,720 | +0.56(+3.13%) |
Aug 20, 2009 | 17.87 | 18.07 | 17.82 | 17.92 | 52,181,888 | +0.02(+0.08%) |
Aug 19, 2009 | 17.60 | 17.96 | 17.60 | 17.90 | 55,240,632 | +0.05(+0.30%) |
Aug 18, 2009 | 17.63 | 17.90 | 17.62 | 17.85 | 51,308,540 | +0.25(+1.42%) |
Aug 17, 2009 | 17.66 | 17.87 | 17.59 | 17.60 | 56,102,936 | -0.33(-1.87%) |
Aug 14, 2009 | 17.88 | 18.02 | 17.80 | 17.94 | 61,198,296 | +0.05(+0.30%) |
Aug 13, 2009 | 17.89 | 18.06 | 17.72 | 17.88 | 51,453,540 | +0.07(+0.38%) |
Aug 12, 2009 | 17.51 | 18.09 | 17.44 | 17.81 | 81,817,192 | +0.30(+1.73%) |
Aug 11, 2009 | 17.66 | 17.72 | 17.45 | 17.51 | 44,401,852 | -0.22(-1.24%) |
Aug 10, 2009 | 17.76 | 17.83 | 17.64 | 17.73 | 46,576,108 | -0.11(-0.59%) |
Aug 07, 2009 | 17.98 | 18.03 | 17.79 | 17.84 | 60,990,080 | +0.08(+0.43%) |
Aug 06, 2009 | 18.12 | 18.15 | 17.62 | 17.76 | 78,836,760 | -0.27(-1.47%) |
Aug 05, 2009 | 18.05 | 18.36 | 18.01 | 18.03 | 70,367,584 | +0.03(+0.17%) |
Aug 04, 2009 | 17.93 | 18.01 | 17.81 | 18.00 | 64,973,876 | -0.05(-0.25%) |
Aug 03, 2009 | 18.03 | 18.06 | 17.79 | 18.04 | 61,919,172 | +0.23(+1.32%) |
Jul 31, 2009 | 18.00 | 18.22 | 17.79 | 17.81 | 71,668,304 | -0.22(-1.22%) |
Jul 30, 2009 | 18.32 | 18.50 | 17.95 | 18.03 | 89,545,552 | +0.01(+0.04%) |
Jul 29, 2009 | 17.97 | 18.10 | 17.67 | 18.02 | 97,225,936 | +0.25(+1.41%) |
Jul 28, 2009 | 17.41 | 17.83 | 17.34 | 17.77 | 92,791,056 | +0.27(+1.56%) |
Jul 27, 2009 | 17.65 | 17.75 | 17.34 | 17.50 | 106,854,016 | -0.26(-1.45%) |
Jul 24, 2009 | 17.87 | 18.09 | 17.27 | 17.75 | 284,165,248 | -1.60(-8.25%) |
Jul 23, 2009 | 18.87 | 19.47 | 18.81 | 19.35 | 139,135,584 | +0.58(+3.06%) |
Jul 22, 2009 | 18.70 | 18.85 | 18.56 | 18.78 | 87,413,104 | -0.02(-0.12%) |
Jul 21, 2009 | 18.69 | 18.80 | 18.45 | 18.80 | 68,709,048 | +0.23(+1.22%) |
Jul 20, 2009 | 18.50 | 18.57 | 18.28 | 18.57 | 63,085,720 | +0.18(+0.99%) |
Jul 17, 2009 | 18.47 | 18.51 | 18.25 | 18.39 | 69,821,088 | -0.11(-0.61%) |
Jul 16, 2009 | 18.12 | 18.50 | 18.06 | 18.50 | 85,268,576 | +0.24(+1.33%) |
Jul 15, 2009 | 17.98 | 18.26 | 17.84 | 18.26 | 88,813,216 | +0.76(+4.37%) |
Jul 14, 2009 | 17.56 | 17.58 | 17.31 | 17.50 | 59,972,664 | -0.09(-0.52%) |
Jul 13, 2009 | 17.12 | 17.63 | 16.76 | 17.59 | 89,269,264 | +0.64(+3.75%) |
Jul 10, 2009 | 16.80 | 17.06 | 16.77 | 16.95 | 57,112,512 | -0.04(-0.22%) |
Jul 09, 2009 | 17.15 | 17.27 | 16.94 | 16.99 | 62,039,076 | -0.09(-0.53%) |
Jul 08, 2009 | 16.89 | 17.18 | 16.66 | 17.08 | 96,440,096 | +0.02(+0.13%) |
Jul 07, 2009 | 17.47 | 17.52 | 17.00 | 17.06 | 69,785,416 | -0.51(-2.89%) |
Jul 06, 2009 | 17.57 | 17.62 | 17.31 | 17.56 | 64,658,688 | -0.13(-0.73%) |
Jul 02, 2009 | 17.99 | 18.20 | 17.57 | 17.69 | 86,421,208 | -0.51(-2.79%) |
Jul 01, 2009 | 18.21 | 18.40 | 18.14 | 18.20 | 72,526,560 | +0.20(+1.14%) |
Jun 30, 2009 | 18.15 | 18.35 | 17.89 | 18.00 | 87,755,280 | -0.07(-0.38%) |
Jun 29, 2009 | 17.87 | 18.19 | 17.83 | 18.06 | 83,021,688 | +0.39(+2.18%) |
Jun 26, 2009 | 17.84 | 17.94 | 17.66 | 17.68 | 86,023,176 | -0.33(-1.85%) |
Jun 25, 2009 | 17.90 | 18.11 | 17.56 | 18.01 | 76,244,008 | +0.24(+1.36%) |
Jun 24, 2009 | 17.75 | 17.98 | 17.69 | 17.77 | 71,691,664 | +0.10(+0.56%) |
Jun 23, 2009 | 17.70 | 17.91 | 17.57 | 17.67 | 74,962,640 | +0.05(+0.26%) |
Jun 22, 2009 | 18.13 | 18.13 | 17.60 | 17.62 | 94,154,424 | -0.60(-3.28%) |
Jun 19, 2009 | 18.20 | 18.43 | 17.98 | 18.22 | 152,505,728 | +0.43(+2.43%) |
Jun 18, 2009 | 17.88 | 17.94 | 17.64 | 17.79 | 77,701,216 | -0.14(-0.76%) |
Jun 17, 2009 | 17.79 | 18.03 | 17.54 | 17.93 | 114,211,032 | +0.17(+0.98%) |
Jun 16, 2009 | 17.77 | 18.25 | 17.75 | 17.75 | 139,067,904 | +0.02(+0.13%) |
Jun 15, 2009 | 17.59 | 17.82 | 17.43 | 17.73 | 91,238,016 | +0.07(+0.39%) |
Jun 12, 2009 | 17.34 | 17.70 | 17.22 | 17.66 | 67,315,888 | +0.38(+2.19%) |
Jun 11, 2009 | 17.10 | 17.61 | 17.09 | 17.28 | 86,025,552 | +0.21(+1.24%) |
Jun 10, 2009 | 16.78 | 17.13 | 16.75 | 17.07 | 80,840,136 | +0.36(+2.13%) |
Jun 09, 2009 | 16.70 | 16.90 | 16.56 | 16.72 | 67,168,704 | +0.02(+0.14%) |
Jun 08, 2009 | 16.43 | 16.90 | 16.38 | 16.69 | 64,719,988 | -0.07(-0.41%) |
Jun 05, 2009 | 16.63 | 16.89 | 16.51 | 16.76 | 78,704,160 | +0.23(+1.42%) |
Jun 04, 2009 | 16.48 | 16.58 | 16.34 | 16.53 | 55,912,196 | +0.08(+0.46%) |
Jun 03, 2009 | 16.13 | 16.47 | 16.12 | 16.45 | 74,022,008 | +0.25(+1.54%) |
Jun 02, 2009 | 16.17 | 16.64 | 16.05 | 16.20 | 64,637,476 | +0.00(+0.00%) |