Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 18.43 | 18.86 | 18.29 | 18.80 | 52,127,348 | +0.15(+0.81%) |
Aug 28, 2009 | 19.14 | 19.14 | 18.59 | 18.65 | 51,822,532 | -0.30(-1.59%) |
Aug 27, 2009 | 18.82 | 19.03 | 18.69 | 18.95 | 51,640,424 | +0.08(+0.43%) |
Aug 26, 2009 | 18.54 | 18.94 | 18.46 | 18.87 | 61,381,520 | +0.20(+1.06%) |
Aug 25, 2009 | 18.84 | 19.18 | 18.65 | 18.67 | 62,553,612 | +0.01(+0.04%) |
Aug 24, 2009 | 19.25 | 19.50 | 18.58 | 18.67 | 75,536,712 | -0.42(-2.22%) |
Aug 21, 2009 | 19.07 | 19.18 | 18.87 | 19.09 | 74,849,128 | +0.31(+1.67%) |
Aug 20, 2009 | 18.24 | 18.94 | 18.23 | 18.77 | 70,400,176 | +0.59(+3.27%) |
Aug 19, 2009 | 17.78 | 18.35 | 17.65 | 18.18 | 67,969,808 | +0.18(+1.03%) |
Aug 18, 2009 | 18.13 | 18.28 | 17.91 | 18.00 | 53,628,880 | -0.20(-1.09%) |
Aug 17, 2009 | 18.28 | 18.44 | 17.93 | 18.19 | 75,956,832 | -0.75(-3.97%) |
Aug 14, 2009 | 18.99 | 19.19 | 18.65 | 18.95 | 65,947,204 | -0.10(-0.54%) |
Aug 13, 2009 | 18.82 | 19.06 | 17.80 | 19.05 | 72,401,664 | +0.48(+2.61%) |
Aug 12, 2009 | 18.26 | 18.79 | 18.19 | 18.56 | 78,260,320 | +0.19(+1.04%) |
Aug 11, 2009 | 19.33 | 19.35 | 18.37 | 18.37 | 106,586,968 | -1.20(-6.11%) |
Aug 10, 2009 | 19.47 | 19.81 | 19.23 | 19.57 | 63,453,528 | -0.08(-0.42%) |
Aug 07, 2009 | 19.41 | 20.05 | 19.13 | 19.65 | 104,781,152 | +0.54(+2.82%) |
Aug 06, 2009 | 19.51 | 19.81 | 18.77 | 19.11 | 125,245,296 | -0.03(-0.18%) |
Aug 05, 2009 | 18.25 | 19.16 | 18.17 | 19.14 | 127,900,656 | +1.15(+6.38%) |
Aug 04, 2009 | 17.55 | 18.44 | 17.23 | 18.00 | 120,374,592 | +0.37(+2.09%) |
Aug 03, 2009 | 17.01 | 17.65 | 16.99 | 17.63 | 96,807,776 | +0.92(+5.48%) |
Jul 31, 2009 | 17.01 | 17.03 | 16.70 | 16.71 | 80,235,696 | -0.28(-1.65%) |
Jul 30, 2009 | 16.84 | 17.29 | 16.76 | 16.99 | 79,716,464 | +0.33(+2.01%) |
Jul 29, 2009 | 16.60 | 16.92 | 16.51 | 16.66 | 70,333,256 | -0.10(-0.57%) |
Jul 28, 2009 | 16.39 | 16.83 | 16.33 | 16.75 | 91,625,800 | +0.23(+1.41%) |
Jul 27, 2009 | 16.10 | 16.62 | 16.04 | 16.52 | 91,471,856 | +0.49(+3.03%) |
Jul 24, 2009 | 16.42 | 16.43 | 15.83 | 16.04 | 137,398,688 | -0.54(-3.26%) |
Jul 23, 2009 | 16.66 | 16.77 | 16.41 | 16.57 | 146,113,936 | -0.13(-0.78%) |
Jul 22, 2009 | 16.19 | 16.99 | 16.00 | 16.70 | 220,532,896 | -0.61(-3.55%) |
Jul 21, 2009 | 17.61 | 17.70 | 16.94 | 17.32 | 94,373,200 | -0.12(-0.67%) |
Jul 20, 2009 | 17.13 | 17.75 | 16.92 | 17.44 | 94,959,496 | +0.36(+2.08%) |
Jul 17, 2009 | 17.13 | 17.31 | 16.79 | 17.08 | 80,099,016 | -0.03(-0.20%) |
Jul 16, 2009 | 17.13 | 17.34 | 16.79 | 17.11 | 89,985,336 | -0.17(-0.99%) |
Jul 15, 2009 | 16.89 | 17.40 | 16.84 | 17.29 | 133,066,192 | +0.61(+3.69%) |
Jul 14, 2009 | 16.89 | 16.96 | 16.36 | 16.67 | 99,309,656 | -0.27(-1.61%) |
Jul 13, 2009 | 16.22 | 16.94 | 16.20 | 16.94 | 126,000,384 | +1.32(+8.44%) |
Jul 10, 2009 | 15.76 | 15.95 | 15.58 | 15.62 | 78,599,976 | -0.28(-1.76%) |
Jul 09, 2009 | 15.86 | 16.11 | 15.45 | 15.91 | 78,777,600 | +0.25(+1.62%) |
Jul 08, 2009 | 15.94 | 16.10 | 15.09 | 15.65 | 137,403,424 | -0.29(-1.80%) |
Jul 07, 2009 | 15.82 | 16.29 | 15.71 | 15.94 | 94,728,080 | +0.16(+1.00%) |
Jul 06, 2009 | 15.68 | 16.00 | 15.18 | 15.78 | 113,552,624 | +0.01(+0.09%) |
Jul 02, 2009 | 16.21 | 16.32 | 15.75 | 15.77 | 76,831,704 | -0.72(-4.39%) |
Jul 01, 2009 | 16.57 | 16.83 | 16.42 | 16.49 | 83,682,528 | -0.08(-0.49%) |
Jun 30, 2009 | 16.71 | 17.07 | 16.52 | 16.57 | 109,651,608 | -0.18(-1.10%) |
Jun 29, 2009 | 16.37 | 16.83 | 16.12 | 16.76 | 88,804,184 | +0.45(+2.76%) |
Jun 26, 2009 | 16.22 | 16.45 | 16.06 | 16.31 | 91,829,344 | +0.05(+0.29%) |
Jun 25, 2009 | 15.85 | 16.27 | 15.78 | 16.26 | 94,273,008 | +0.43(+2.72%) |
Jun 24, 2009 | 15.84 | 16.06 | 15.62 | 15.83 | 101,027,848 | +0.18(+1.13%) |
Jun 23, 2009 | 15.48 | 15.92 | 15.14 | 15.65 | 121,637,264 | +0.27(+1.78%) |
Jun 22, 2009 | 16.25 | 16.53 | 15.36 | 15.38 | 120,178,016 | -1.15(-6.95%) |
Jun 19, 2009 | 16.40 | 17.22 | 15.81 | 16.53 | 148,314,816 | +0.33(+2.07%) |
Jun 18, 2009 | 15.73 | 16.35 | 14.74 | 16.19 | 108,265,664 | +0.42(+2.64%) |
Jun 17, 2009 | 16.67 | 16.56 | 15.70 | 15.78 | 147,390,304 | -0.90(-5.37%) |
Jun 16, 2009 | 16.60 | 17.16 | 16.60 | 16.67 | 90,939,312 | -0.21(-1.25%) |
Jun 15, 2009 | 17.23 | 17.42 | 16.84 | 16.88 | 87,656,968 | -0.53(-3.02%) |
Jun 12, 2009 | 17.03 | 17.42 | 16.93 | 17.41 | 71,734,528 | +0.31(+1.84%) |
Jun 11, 2009 | 17.04 | 17.35 | 16.56 | 17.09 | 93,169,432 | +0.08(+0.44%) |
Jun 10, 2009 | 17.59 | 17.63 | 16.79 | 17.02 | 130,246,808 | -0.51(-2.92%) |
Jun 09, 2009 | 17.42 | 17.55 | 17.16 | 17.53 | 103,168,592 | +0.18(+1.06%) |
Jun 08, 2009 | 17.37 | 17.49 | 17.11 | 17.35 | 96,123,048 | +0.46(+2.71%) |
Jun 05, 2009 | 17.40 | 17.55 | 16.87 | 16.89 | 115,728,576 | -0.26(-1.51%) |
Jun 04, 2009 | 16.66 | 17.15 | 16.25 | 17.15 | 110,089,400 | +0.66(+4.02%) |
Jun 03, 2009 | 16.60 | 16.83 | 16.32 | 16.49 | 120,396,912 | -0.18(-1.06%) |
Jun 02, 2009 | 16.97 | 17.05 | 16.47 | 16.66 | 149,408,672 | -0.71(-4.10%) |