Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 19.01 | 19.08 | 18.55 | 18.96 | 20,117,186 | -0.26(-1.37%) |
Aug 28, 2009 | 19.64 | 19.77 | 18.94 | 19.22 | 18,310,952 | -0.22(-1.11%) |
Aug 27, 2009 | 19.53 | 19.58 | 18.90 | 19.44 | 15,493,886 | -0.25(-1.29%) |
Aug 26, 2009 | 19.30 | 19.74 | 19.30 | 19.69 | 16,284,527 | +0.16(+0.82%) |
Aug 25, 2009 | 20.40 | 20.48 | 19.39 | 19.54 | 19,136,916 | -0.61(-3.01%) |
Aug 24, 2009 | 20.28 | 20.38 | 19.98 | 20.14 | 19,010,578 | +0.18(+0.92%) |
Aug 21, 2009 | 19.66 | 20.06 | 19.60 | 19.96 | 29,919,690 | +0.57(+2.92%) |
Aug 20, 2009 | 18.93 | 19.46 | 18.81 | 19.39 | 21,949,822 | +0.57(+3.00%) |
Aug 19, 2009 | 18.17 | 18.91 | 17.96 | 18.83 | 23,349,872 | +0.42(+2.29%) |
Aug 18, 2009 | 18.10 | 18.46 | 17.84 | 18.40 | 14,876,623 | +0.31(+1.72%) |
Aug 17, 2009 | 18.24 | 18.27 | 17.76 | 18.09 | 16,698,351 | -0.63(-3.36%) |
Aug 14, 2009 | 19.12 | 19.17 | 18.40 | 18.72 | 17,234,108 | -0.36(-1.88%) |
Aug 13, 2009 | 18.75 | 19.38 | 18.52 | 19.08 | 27,824,574 | +0.53(+2.83%) |
Aug 12, 2009 | 18.03 | 18.72 | 17.90 | 18.56 | 24,703,546 | +0.47(+2.60%) |
Aug 11, 2009 | 18.09 | 18.21 | 17.91 | 18.09 | 18,258,432 | -0.06(-0.35%) |
Aug 10, 2009 | 17.51 | 18.19 | 17.51 | 18.15 | 19,190,250 | +0.53(+3.03%) |
Aug 07, 2009 | 17.68 | 17.81 | 17.30 | 17.62 | 14,696,128 | +0.14(+0.82%) |
Aug 06, 2009 | 17.67 | 17.81 | 17.28 | 17.47 | 14,841,772 | -0.14(-0.77%) |
Aug 05, 2009 | 18.01 | 18.11 | 17.51 | 17.61 | 22,707,876 | -0.41(-2.26%) |
Aug 04, 2009 | 18.20 | 18.29 | 17.80 | 18.01 | 15,472,087 | -0.36(-1.95%) |
Aug 03, 2009 | 18.08 | 18.62 | 17.95 | 18.37 | 18,184,358 | +0.77(+4.39%) |
Jul 31, 2009 | 17.39 | 17.74 | 17.22 | 17.60 | 16,302,467 | +0.06(+0.32%) |
Jul 30, 2009 | 17.63 | 17.74 | 17.35 | 17.54 | 22,325,420 | +0.33(+1.94%) |
Jul 29, 2009 | 17.26 | 17.35 | 16.83 | 17.21 | 24,971,772 | -0.32(-1.82%) |
Jul 28, 2009 | 18.05 | 18.05 | 17.26 | 17.53 | 27,733,526 | -0.69(-3.80%) |
Jul 27, 2009 | 18.46 | 18.61 | 18.05 | 18.22 | 21,921,224 | -0.49(-2.60%) |
Jul 24, 2009 | 18.24 | 18.75 | 18.07 | 18.71 | 1,817 | +0.37(+2.04%) |
Jul 23, 2009 | 17.50 | 18.45 | 17.43 | 18.33 | 17,379,950 | +0.70(+3.98%) |
Jul 22, 2009 | 17.34 | 17.83 | 17.25 | 17.63 | 14,708,998 | -0.21(-1.16%) |
Jul 21, 2009 | 17.73 | 17.88 | 17.32 | 17.84 | 21,001,310 | +0.05(+0.27%) |
Jul 20, 2009 | 17.62 | 17.88 | 17.05 | 17.79 | 26,720,026 | +0.76(+4.44%) |
Jul 17, 2009 | 17.11 | 17.27 | 16.91 | 17.03 | 17,070,522 | -0.12(-0.70%) |
Jul 16, 2009 | 16.40 | 17.26 | 16.40 | 17.15 | 23,216,724 | +0.60(+3.61%) |
Jul 15, 2009 | 16.19 | 16.64 | 16.08 | 16.56 | 21,011,310 | +0.76(+4.84%) |
Jul 14, 2009 | 15.79 | 15.93 | 15.59 | 15.79 | 14,567,873 | +0.27(+1.75%) |
Jul 13, 2009 | 14.91 | 15.58 | 14.85 | 15.52 | 20,682,366 | +0.44(+2.91%) |
Jul 10, 2009 | 14.80 | 15.19 | 14.52 | 15.08 | 14,908,667 | -0.01(-0.05%) |
Jul 09, 2009 | 15.25 | 15.50 | 14.94 | 15.09 | 19,643,840 | +0.18(+1.17%) |
Jul 08, 2009 | 14.91 | 15.31 | 14.43 | 14.91 | 27,418,832 | -0.05(-0.32%) |
Jul 07, 2009 | 15.41 | 15.42 | 14.90 | 14.96 | 17,244,996 | -0.45(-2.95%) |
Jul 06, 2009 | 15.04 | 15.45 | 14.85 | 15.42 | 21,213,802 | -0.02(-0.15%) |
Jul 02, 2009 | 16.21 | 16.21 | 15.35 | 15.44 | 24,668,502 | -1.05(-6.38%) |
Jul 01, 2009 | 16.77 | 17.03 | 16.43 | 16.49 | 15,734,404 | +0.00(+0.00%) |
Jun 30, 2009 | 16.70 | 16.95 | 16.31 | 16.49 | 19,307,106 | -0.19(-1.15%) |
Jun 29, 2009 | 16.97 | 17.05 | 16.58 | 16.68 | 12,825,965 | +0.03(+0.19%) |
Jun 26, 2009 | 16.34 | 16.80 | 16.33 | 16.65 | 27,276,136 | +0.21(+1.26%) |
Jun 25, 2009 | 16.35 | 16.58 | 16.23 | 16.44 | 24,260,506 | +0.06(+0.34%) |
Jun 24, 2009 | 16.58 | 16.87 | 16.25 | 16.39 | 14,519,159 | +0.00(+0.00%) |
Jun 23, 2009 | 16.15 | 16.65 | 16.03 | 16.39 | 18,833,516 | +0.37(+2.34%) |
Jun 22, 2009 | 16.60 | 16.63 | 15.93 | 16.01 | 22,472,840 | -1.02(-5.99%) |
Jun 19, 2009 | 17.33 | 17.34 | 16.85 | 17.03 | 18,726,812 | -0.11(-0.65%) |
Jun 18, 2009 | 17.32 | 17.80 | 17.09 | 17.15 | 23,136,370 | -0.25(-1.42%) |
Jun 17, 2009 | 17.76 | 17.80 | 17.07 | 17.39 | 24,893,068 | -0.54(-3.02%) |
Jun 16, 2009 | 18.82 | 19.04 | 17.85 | 17.93 | 17,121,166 | -0.51(-2.76%) |
Jun 15, 2009 | 18.73 | 18.83 | 18.24 | 18.44 | 13,817,223 | -0.67(-3.50%) |
Jun 12, 2009 | 18.92 | 19.22 | 18.80 | 19.11 | 18,918,256 | -0.27(-1.40%) |
Jun 11, 2009 | 18.73 | 19.73 | 18.69 | 19.38 | 23,357,536 | +0.77(+4.15%) |
Jun 10, 2009 | 18.71 | 18.92 | 18.27 | 18.61 | 16,567,605 | +0.33(+1.83%) |
Jun 09, 2009 | 18.54 | 18.68 | 18.19 | 18.28 | 16,918,514 | +0.11(+0.61%) |
Jun 08, 2009 | 18.09 | 18.33 | 17.79 | 18.17 | 15,360,021 | -0.02(-0.09%) |
Jun 05, 2009 | 18.68 | 18.68 | 17.71 | 18.18 | 21,832,866 | -0.01(-0.04%) |
Jun 04, 2009 | 18.28 | 18.55 | 18.09 | 18.19 | 20,732,380 | +0.21(+1.15%) |
Jun 03, 2009 | 18.53 | 18.68 | 17.60 | 17.98 | 19,322,722 | -0.86(-4.57%) |
Jun 02, 2009 | 18.89 | 19.12 | 18.58 | 18.84 | 16,337,167 | -0.22(-1.13%) |