Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 21.18 | 21.43 | 20.86 | 21.41 | 26,435,816 | -0.41(-1.86%) |
Aug 28, 2009 | 22.28 | 22.33 | 21.67 | 21.82 | 19,244,410 | -0.24(-1.11%) |
Aug 27, 2009 | 21.87 | 22.07 | 21.59 | 22.07 | 18,978,784 | +0.23(+1.05%) |
Aug 26, 2009 | 22.26 | 22.26 | 21.71 | 21.84 | 20,468,274 | -0.49(-2.19%) |
Aug 25, 2009 | 22.13 | 22.59 | 22.12 | 22.32 | 20,666,026 | +0.40(+1.82%) |
Aug 24, 2009 | 22.12 | 22.55 | 21.85 | 21.93 | 22,015,224 | -0.03(-0.13%) |
Aug 21, 2009 | 22.08 | 22.15 | 21.44 | 21.95 | 32,853,128 | +0.24(+1.12%) |
Aug 20, 2009 | 21.30 | 21.78 | 21.24 | 21.71 | 17,255,438 | +0.39(+1.84%) |
Aug 19, 2009 | 20.89 | 21.44 | 20.78 | 21.32 | 17,202,192 | +0.04(+0.17%) |
Aug 18, 2009 | 21.33 | 21.47 | 21.08 | 21.28 | 16,323,811 | -0.16(-0.72%) |
Aug 17, 2009 | 21.39 | 21.59 | 21.08 | 21.44 | 23,686,792 | -0.59(-2.69%) |
Aug 14, 2009 | 22.09 | 22.12 | 21.64 | 22.03 | 16,835,460 | +0.07(+0.34%) |
Aug 13, 2009 | 22.49 | 22.50 | 21.67 | 21.95 | 24,156,406 | -0.21(-0.97%) |
Aug 12, 2009 | 22.01 | 22.35 | 21.90 | 22.17 | 24,067,898 | +0.07(+0.30%) |
Aug 11, 2009 | 22.59 | 22.74 | 22.10 | 22.10 | 23,404,108 | -0.70(-3.05%) |
Aug 10, 2009 | 23.05 | 23.19 | 22.47 | 22.80 | 19,074,142 | -0.29(-1.25%) |
Aug 07, 2009 | 22.87 | 23.60 | 22.59 | 23.09 | 29,295,940 | +0.50(+2.19%) |
Aug 06, 2009 | 23.43 | 23.66 | 22.35 | 22.59 | 34,862,492 | -0.37(-1.61%) |
Aug 05, 2009 | 22.13 | 23.12 | 21.83 | 22.96 | 37,415,676 | +0.92(+4.16%) |
Aug 04, 2009 | 21.58 | 22.26 | 21.47 | 22.04 | 28,367,836 | +0.38(+1.78%) |
Aug 03, 2009 | 21.39 | 21.70 | 21.27 | 21.66 | 23,773,538 | +0.58(+2.77%) |
Jul 31, 2009 | 21.00 | 21.32 | 20.85 | 21.07 | 28,196,368 | +0.10(+0.49%) |
Jul 30, 2009 | 20.34 | 21.19 | 20.28 | 20.97 | 32,962,612 | +0.89(+4.42%) |
Jul 29, 2009 | 19.86 | 20.11 | 19.55 | 20.08 | 30,622,214 | -0.20(-0.98%) |
Jul 28, 2009 | 20.44 | 20.65 | 20.22 | 20.28 | 25,601,866 | -0.40(-1.93%) |
Jul 27, 2009 | 20.83 | 21.21 | 20.57 | 20.68 | 21,143,910 | -0.21(-0.99%) |
Jul 24, 2009 | 20.90 | 20.99 | 20.36 | 20.89 | 1,758 | -0.21(-1.02%) |
Jul 23, 2009 | 20.38 | 21.20 | 20.08 | 21.10 | 42,314,128 | +0.74(+3.63%) |
Jul 22, 2009 | 19.48 | 20.70 | 19.14 | 20.36 | 68,685,352 | -0.01(-0.07%) |
Jul 21, 2009 | 20.99 | 21.00 | 20.06 | 20.38 | 34,230,140 | -0.58(-2.75%) |
Jul 20, 2009 | 21.04 | 21.30 | 20.75 | 20.96 | 26,579,228 | +0.26(+1.25%) |
Jul 17, 2009 | 21.11 | 21.13 | 20.35 | 20.70 | 29,876,596 | -0.42(-2.00%) |
Jul 16, 2009 | 21.09 | 21.23 | 20.65 | 21.12 | 29,481,988 | -0.18(-0.83%) |
Jul 15, 2009 | 21.05 | 21.69 | 20.67 | 21.30 | 42,736,780 | +0.68(+3.30%) |
Jul 14, 2009 | 20.68 | 20.97 | 20.19 | 20.62 | 29,433,574 | -0.02(-0.11%) |
Jul 13, 2009 | 19.74 | 20.66 | 19.45 | 20.64 | 42,936,928 | +1.46(+7.59%) |
Jul 10, 2009 | 18.97 | 19.33 | 18.74 | 19.18 | 23,089,264 | +0.04(+0.23%) |
Jul 09, 2009 | 19.20 | 19.59 | 19.01 | 19.14 | 27,860,736 | +0.28(+1.49%) |
Jul 08, 2009 | 19.48 | 19.52 | 18.38 | 18.86 | 45,059,308 | -0.48(-2.49%) |
Jul 07, 2009 | 19.89 | 20.20 | 19.31 | 19.34 | 26,950,482 | -0.52(-2.61%) |
Jul 06, 2009 | 19.67 | 19.88 | 19.41 | 19.85 | 30,730,944 | -0.10(-0.52%) |
Jul 02, 2009 | 20.62 | 20.74 | 19.90 | 19.96 | 26,936,332 | -1.01(-4.83%) |
Jul 01, 2009 | 21.13 | 21.38 | 20.65 | 20.97 | 17,730,934 | -0.11(-0.53%) |
Jun 30, 2009 | 21.35 | 21.58 | 20.85 | 21.08 | 23,929,156 | -0.44(-2.03%) |
Jun 29, 2009 | 21.27 | 21.66 | 20.93 | 21.52 | 25,080,546 | +0.35(+1.68%) |
Jun 26, 2009 | 20.56 | 21.31 | 20.55 | 21.16 | 40,691,532 | +0.55(+2.69%) |
Jun 25, 2009 | 20.47 | 20.99 | 20.34 | 20.61 | 30,468,366 | +0.16(+0.80%) |
Jun 24, 2009 | 20.69 | 21.05 | 20.16 | 20.45 | 30,620,466 | -0.04(-0.18%) |
Jun 23, 2009 | 19.80 | 20.60 | 19.32 | 20.48 | 42,835,652 | +0.79(+4.02%) |
Jun 22, 2009 | 20.59 | 20.73 | 19.69 | 19.69 | 37,451,408 | -1.21(-5.80%) |
Jun 19, 2009 | 20.90 | 20.98 | 20.44 | 20.90 | 43,723,284 | +0.18(+0.86%) |
Jun 18, 2009 | 20.36 | 21.37 | 20.33 | 20.73 | 31,378,864 | +0.41(+2.00%) |
Jun 17, 2009 | 20.78 | 20.80 | 20.00 | 20.32 | 32,955,380 | -0.46(-2.21%) |
Jun 16, 2009 | 21.24 | 21.36 | 20.56 | 20.78 | 33,111,838 | -0.65(-3.05%) |
Jun 15, 2009 | 21.67 | 21.78 | 20.82 | 21.43 | 31,475,506 | -0.53(-2.41%) |
Jun 12, 2009 | 21.67 | 22.12 | 21.37 | 21.96 | 21,562,966 | +0.16(+0.71%) |
Jun 11, 2009 | 21.87 | 22.30 | 21.44 | 21.81 | 39,328,024 | +0.17(+0.79%) |
Jun 10, 2009 | 23.05 | 23.07 | 21.17 | 21.64 | 73,649,880 | -1.27(-5.55%) |
Jun 09, 2009 | 23.39 | 23.49 | 22.56 | 22.91 | 39,089,748 | -0.30(-1.31%) |
Jun 08, 2009 | 22.86 | 23.42 | 22.79 | 23.21 | 24,160,236 | +0.31(+1.36%) |
Jun 05, 2009 | 23.50 | 23.65 | 22.88 | 22.90 | 28,186,424 | -0.17(-0.74%) |
Jun 04, 2009 | 22.10 | 23.29 | 22.10 | 23.07 | 38,234,708 | +1.09(+4.98%) |
Jun 03, 2009 | 20.90 | 22.30 | 21.52 | 21.98 | 37,724,200 | -0.27(-1.23%) |
Jun 02, 2009 | 20.90 | 22.44 | 20.85 | 22.25 | 91,434,312 | +0.15(+0.67%) |