Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 20.96 | 21.21 | 20.64 | 21.19 | 26,712,768 | -0.40(-1.86%) |
Aug 28, 2009 | 22.05 | 22.10 | 21.45 | 21.60 | 19,446,022 | -0.24(-1.11%) |
Aug 27, 2009 | 21.65 | 21.84 | 21.37 | 21.84 | 19,177,614 | +0.23(+1.05%) |
Aug 26, 2009 | 22.03 | 22.03 | 21.49 | 21.61 | 20,682,708 | -0.48(-2.19%) |
Aug 25, 2009 | 21.90 | 22.36 | 21.90 | 22.09 | 20,882,532 | +0.40(+1.82%) |
Aug 24, 2009 | 21.90 | 22.31 | 21.62 | 21.70 | 22,245,864 | -0.03(-0.13%) |
Aug 21, 2009 | 21.85 | 21.92 | 21.22 | 21.73 | 33,197,310 | +0.24(+1.12%) |
Aug 20, 2009 | 21.08 | 21.55 | 21.02 | 21.49 | 17,436,212 | +0.39(+1.84%) |
Aug 19, 2009 | 20.67 | 21.22 | 20.56 | 21.10 | 17,382,408 | +0.04(+0.17%) |
Aug 18, 2009 | 21.11 | 21.25 | 20.86 | 21.06 | 16,494,825 | -0.15(-0.72%) |
Aug 17, 2009 | 21.16 | 21.37 | 20.86 | 21.21 | 23,934,944 | -0.59(-2.69%) |
Aug 14, 2009 | 21.86 | 21.90 | 21.41 | 21.80 | 17,011,834 | +0.07(+0.34%) |
Aug 13, 2009 | 22.26 | 22.27 | 21.45 | 21.73 | 24,409,478 | -0.21(-0.97%) |
Aug 12, 2009 | 21.79 | 22.12 | 21.67 | 21.94 | 24,320,044 | +0.07(+0.30%) |
Aug 11, 2009 | 22.36 | 22.50 | 21.87 | 21.87 | 23,649,300 | -0.69(-3.05%) |
Aug 10, 2009 | 22.81 | 22.95 | 22.23 | 22.56 | 19,273,972 | -0.29(-1.25%) |
Aug 07, 2009 | 22.63 | 23.36 | 22.36 | 22.85 | 29,602,856 | +0.49(+2.19%) |
Aug 06, 2009 | 23.18 | 23.42 | 22.12 | 22.36 | 35,227,728 | -0.37(-1.61%) |
Aug 05, 2009 | 21.90 | 22.88 | 21.60 | 22.72 | 37,807,656 | +0.91(+4.16%) |
Aug 04, 2009 | 21.35 | 22.03 | 21.25 | 21.82 | 28,665,028 | +0.38(+1.78%) |
Aug 03, 2009 | 21.17 | 21.48 | 21.05 | 21.43 | 24,022,600 | +0.58(+2.77%) |
Jul 31, 2009 | 20.78 | 21.10 | 20.63 | 20.86 | 28,491,764 | +0.10(+0.49%) |
Jul 30, 2009 | 20.13 | 20.97 | 20.07 | 20.75 | 33,307,942 | +0.88(+4.42%) |
Jul 29, 2009 | 19.66 | 19.91 | 19.35 | 19.88 | 30,943,026 | -0.16(-0.80%) |
Jul 28, 2009 | 20.19 | 20.39 | 19.97 | 20.04 | 25,917,320 | -0.39(-1.93%) |
Jul 27, 2009 | 20.58 | 20.95 | 20.32 | 20.43 | 21,404,436 | -0.20(-0.99%) |
Jul 24, 2009 | 20.65 | 20.74 | 20.12 | 20.64 | 1,779 | -0.21(-1.02%) |
Jul 23, 2009 | 20.13 | 20.94 | 19.84 | 20.85 | 42,835,504 | +0.73(+3.63%) |
Jul 22, 2009 | 19.25 | 20.45 | 18.90 | 20.12 | 69,531,664 | -0.01(-0.07%) |
Jul 21, 2009 | 20.74 | 20.75 | 19.82 | 20.13 | 34,651,908 | -0.57(-2.75%) |
Jul 20, 2009 | 20.78 | 21.04 | 20.50 | 20.70 | 26,906,724 | +0.26(+1.25%) |
Jul 17, 2009 | 20.85 | 20.88 | 20.10 | 20.45 | 30,244,720 | -0.42(-2.00%) |
Jul 16, 2009 | 20.83 | 20.97 | 20.39 | 20.86 | 29,845,250 | -0.18(-0.83%) |
Jul 15, 2009 | 20.79 | 21.42 | 20.42 | 21.04 | 43,263,360 | +0.67(+3.30%) |
Jul 14, 2009 | 20.43 | 20.72 | 19.94 | 20.37 | 29,796,242 | -0.02(-0.11%) |
Jul 13, 2009 | 19.50 | 20.41 | 19.21 | 20.39 | 43,465,976 | +1.44(+7.59%) |
Jul 10, 2009 | 18.74 | 19.10 | 18.51 | 18.95 | 23,373,758 | +0.04(+0.23%) |
Jul 09, 2009 | 18.97 | 19.35 | 18.78 | 18.90 | 28,204,024 | +0.28(+1.49%) |
Jul 08, 2009 | 19.24 | 19.28 | 18.15 | 18.63 | 45,614,508 | -0.47(-2.49%) |
Jul 07, 2009 | 19.65 | 19.96 | 19.08 | 19.10 | 27,282,554 | -0.51(-2.61%) |
Jul 06, 2009 | 19.43 | 19.64 | 19.17 | 19.61 | 31,109,596 | -0.10(-0.52%) |
Jul 02, 2009 | 20.37 | 20.49 | 19.66 | 19.72 | 27,268,228 | -1.00(-4.83%) |
Jul 01, 2009 | 20.88 | 21.12 | 20.40 | 20.72 | 17,949,406 | -0.11(-0.53%) |
Jun 30, 2009 | 21.09 | 21.32 | 20.60 | 20.83 | 24,224,000 | -0.43(-2.03%) |
Jun 29, 2009 | 21.02 | 21.40 | 20.67 | 21.26 | 25,389,576 | +0.35(+1.68%) |
Jun 26, 2009 | 20.31 | 21.05 | 20.30 | 20.91 | 41,192,912 | +0.55(+2.69%) |
Jun 25, 2009 | 20.22 | 20.74 | 20.09 | 20.36 | 30,843,784 | +0.16(+0.80%) |
Jun 24, 2009 | 20.44 | 20.80 | 19.91 | 20.20 | 30,997,756 | -0.04(-0.18%) |
Jun 23, 2009 | 19.56 | 20.35 | 19.09 | 20.23 | 43,363,452 | +0.78(+4.02%) |
Jun 22, 2009 | 20.34 | 20.48 | 19.45 | 19.45 | 37,912,868 | -1.20(-5.80%) |
Jun 19, 2009 | 20.65 | 20.72 | 20.19 | 20.65 | 44,262,020 | +0.18(+0.86%) |
Jun 18, 2009 | 20.12 | 21.11 | 20.08 | 20.48 | 31,765,500 | +0.40(+2.00%) |
Jun 17, 2009 | 20.53 | 20.55 | 19.75 | 20.07 | 33,361,440 | -0.45(-2.21%) |
Jun 16, 2009 | 20.98 | 21.10 | 20.31 | 20.53 | 33,519,826 | -0.65(-3.05%) |
Jun 15, 2009 | 21.40 | 21.51 | 20.56 | 21.17 | 31,863,332 | -0.52(-2.41%) |
Jun 12, 2009 | 21.41 | 21.85 | 21.11 | 21.69 | 21,828,654 | +0.15(+0.71%) |
Jun 11, 2009 | 21.61 | 22.02 | 21.18 | 21.54 | 39,812,604 | +0.17(+0.79%) |
Jun 10, 2009 | 22.77 | 22.79 | 20.91 | 21.37 | 74,557,360 | -1.26(-5.55%) |
Jun 09, 2009 | 23.10 | 23.20 | 22.29 | 22.63 | 39,571,392 | -0.30(-1.31%) |
Jun 08, 2009 | 22.59 | 23.13 | 22.51 | 22.93 | 24,457,926 | +0.31(+1.36%) |
Jun 05, 2009 | 23.21 | 23.37 | 22.60 | 22.62 | 28,533,724 | -0.17(-0.74%) |
Jun 04, 2009 | 21.83 | 23.00 | 21.83 | 22.79 | 38,705,816 | +1.08(+4.98%) |
Jun 03, 2009 | 20.65 | 22.03 | 21.26 | 21.71 | 38,189,020 | -0.27(-1.23%) |
Jun 02, 2009 | 20.65 | 22.17 | 20.60 | 21.98 | 92,560,928 | +0.15(+0.67%) |