Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 20.44 | 20.50 | 20.20 | 20.36 | 22,750,462 | -0.30(-1.47%) |
Aug 28, 2009 | 20.78 | 20.85 | 20.56 | 20.67 | 14,702,816 | -0.01(-0.07%) |
Aug 27, 2009 | 20.57 | 20.75 | 20.15 | 20.68 | 33,266,700 | +0.06(+0.31%) |
Aug 26, 2009 | 20.20 | 20.69 | 20.12 | 20.62 | 34,365,700 | +0.25(+1.24%) |
Aug 25, 2009 | 20.57 | 20.72 | 20.29 | 20.36 | 26,018,470 | -0.13(-0.62%) |
Aug 24, 2009 | 20.14 | 20.53 | 20.10 | 20.49 | 37,697,868 | +0.50(+2.51%) |
Aug 21, 2009 | 19.89 | 20.04 | 19.78 | 19.99 | 34,722,652 | +0.43(+2.20%) |
Aug 20, 2009 | 19.52 | 19.74 | 19.44 | 19.56 | 20,067,332 | +0.06(+0.30%) |
Aug 19, 2009 | 19.07 | 19.73 | 19.01 | 19.50 | 22,945,960 | +0.24(+1.24%) |
Aug 18, 2009 | 19.19 | 19.36 | 19.08 | 19.26 | 17,947,664 | +0.13(+0.69%) |
Aug 17, 2009 | 19.36 | 19.36 | 19.02 | 19.13 | 22,619,134 | -0.66(-3.36%) |
Aug 14, 2009 | 19.99 | 20.08 | 19.56 | 19.79 | 18,728,728 | -0.20(-1.00%) |
Aug 13, 2009 | 19.91 | 20.01 | 19.72 | 19.99 | 23,181,846 | +0.14(+0.73%) |
Aug 12, 2009 | 19.73 | 19.98 | 19.73 | 19.85 | 24,687,528 | +0.12(+0.62%) |
Aug 11, 2009 | 19.92 | 20.02 | 19.70 | 19.72 | 17,967,600 | -0.27(-1.36%) |
Aug 10, 2009 | 19.89 | 20.12 | 19.82 | 20.00 | 18,782,076 | +0.07(+0.34%) |
Aug 07, 2009 | 20.22 | 20.27 | 19.86 | 19.93 | 15,647,726 | -0.02(-0.11%) |
Aug 06, 2009 | 20.18 | 20.22 | 19.82 | 19.95 | 17,732,732 | -0.21(-1.05%) |
Aug 05, 2009 | 20.29 | 20.31 | 19.96 | 20.16 | 19,647,750 | -0.04(-0.18%) |
Aug 04, 2009 | 20.26 | 20.38 | 20.09 | 20.20 | 19,384,614 | -0.11(-0.55%) |
Aug 03, 2009 | 20.05 | 20.50 | 20.01 | 20.31 | 29,427,322 | +0.55(+2.77%) |
Jul 31, 2009 | 19.44 | 19.82 | 19.26 | 19.77 | 30,335,132 | +0.24(+1.20%) |
Jul 30, 2009 | 19.65 | 19.85 | 19.38 | 19.53 | 30,627,352 | +0.15(+0.77%) |
Jul 29, 2009 | 19.85 | 19.86 | 19.16 | 19.38 | 42,966,664 | -0.92(-4.54%) |
Jul 28, 2009 | 20.24 | 20.39 | 19.97 | 20.30 | 31,009,602 | -0.13(-0.62%) |
Jul 27, 2009 | 20.46 | 20.68 | 20.28 | 20.43 | 25,065,500 | +0.10(+0.51%) |
Jul 24, 2009 | 19.79 | 20.40 | 19.78 | 20.33 | 27,324,434 | +0.43(+2.18%) |
Jul 23, 2009 | 19.49 | 19.99 | 19.47 | 19.89 | 27,291,214 | +0.38(+1.92%) |
Jul 22, 2009 | 19.42 | 19.74 | 19.28 | 19.52 | 24,631,658 | -0.15(-0.78%) |
Jul 21, 2009 | 19.69 | 19.86 | 19.44 | 19.67 | 27,230,046 | +0.14(+0.72%) |
Jul 20, 2009 | 19.39 | 19.59 | 19.24 | 19.53 | 28,536,714 | +0.37(+1.91%) |
Jul 17, 2009 | 19.17 | 19.33 | 18.99 | 19.16 | 24,376,420 | +0.00(+0.02%) |
Jul 16, 2009 | 18.72 | 19.26 | 18.69 | 19.16 | 25,675,070 | +0.33(+1.75%) |
Jul 15, 2009 | 18.62 | 18.90 | 18.57 | 18.83 | 30,370,044 | +0.49(+2.69%) |
Jul 14, 2009 | 18.46 | 18.65 | 18.17 | 18.34 | 32,119,816 | -0.03(-0.17%) |
Jul 13, 2009 | 17.87 | 18.38 | 17.83 | 18.37 | 29,025,002 | +0.41(+2.27%) |
Jul 10, 2009 | 17.94 | 18.02 | 17.66 | 17.96 | 28,104,196 | -0.27(-1.46%) |
Jul 09, 2009 | 18.07 | 18.53 | 18.03 | 18.23 | 35,592,752 | +0.39(+2.21%) |
Jul 08, 2009 | 18.00 | 18.12 | 17.46 | 17.83 | 50,691,576 | -0.25(-1.38%) |
Jul 07, 2009 | 18.42 | 18.47 | 17.88 | 18.08 | 36,414,980 | -0.38(-2.06%) |
Jul 06, 2009 | 18.15 | 18.49 | 17.97 | 18.46 | 30,399,058 | -0.06(-0.32%) |
Jul 02, 2009 | 18.76 | 18.78 | 18.52 | 18.52 | 27,587,076 | -0.50(-2.62%) |
Jul 01, 2009 | 19.35 | 19.42 | 18.99 | 19.02 | 26,467,190 | +0.00(+0.00%) |
Jun 30, 2009 | 19.04 | 19.25 | 18.68 | 19.02 | 46,669,504 | -0.07(-0.36%) |
Jun 29, 2009 | 19.11 | 19.25 | 18.93 | 19.09 | 29,675,822 | +0.27(+1.42%) |
Jun 26, 2009 | 18.92 | 18.97 | 18.68 | 18.82 | 25,442,876 | -0.06(-0.34%) |
Jun 25, 2009 | 18.59 | 18.99 | 18.54 | 18.88 | 39,389,492 | +0.03(+0.14%) |
Jun 24, 2009 | 18.91 | 19.25 | 18.77 | 18.86 | 33,274,808 | +0.20(+1.09%) |
Jun 23, 2009 | 18.57 | 18.78 | 18.33 | 18.65 | 34,782,440 | +0.37(+2.03%) |
Jun 22, 2009 | 19.08 | 19.08 | 18.28 | 18.28 | 43,036,548 | -1.15(-5.91%) |
Jun 19, 2009 | 19.63 | 19.73 | 19.38 | 19.43 | 38,098,716 | +0.07(+0.37%) |
Jun 18, 2009 | 19.20 | 19.40 | 19.01 | 19.36 | 29,404,472 | +0.13(+0.66%) |
Jun 17, 2009 | 19.49 | 19.55 | 18.97 | 19.23 | 31,276,528 | -0.33(-1.71%) |
Jun 16, 2009 | 19.86 | 20.00 | 19.48 | 19.57 | 36,575,484 | -0.00(-0.01%) |
Jun 15, 2009 | 19.82 | 19.83 | 19.20 | 19.57 | 45,801,736 | -0.50(-2.47%) |
Jun 12, 2009 | 20.33 | 20.34 | 19.79 | 20.06 | 45,338,564 | -0.53(-2.59%) |
Jun 11, 2009 | 20.76 | 21.03 | 20.56 | 20.60 | 39,368,868 | -0.09(-0.46%) |
Jun 10, 2009 | 21.00 | 21.04 | 20.46 | 20.69 | 29,655,830 | +0.09(+0.46%) |
Jun 09, 2009 | 20.58 | 20.79 | 20.31 | 20.60 | 28,529,266 | +0.24(+1.18%) |
Jun 08, 2009 | 20.30 | 20.48 | 20.00 | 20.36 | 29,863,528 | +0.01(+0.04%) |
Jun 05, 2009 | 20.96 | 21.09 | 20.22 | 20.35 | 41,203,040 | -0.44(-2.11%) |
Jun 04, 2009 | 20.85 | 20.97 | 20.44 | 20.79 | 43,837,000 | +0.15(+0.75%) |
Jun 03, 2009 | 21.38 | 21.38 | 20.33 | 20.63 | 46,459,504 | -1.04(-4.80%) |
Jun 02, 2009 | 21.71 | 22.03 | 21.61 | 21.67 | 31,516,050 | +0.01(+0.06%) |