Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 20.44 | 20.50 | 20.20 | 20.36 | 22,752,170 | -0.30(-1.47%) |
Aug 28, 2009 | 20.78 | 20.85 | 20.56 | 20.66 | 14,703,920 | -0.01(-0.07%) |
Aug 27, 2009 | 20.57 | 20.75 | 20.15 | 20.68 | 33,269,196 | +0.06(+0.31%) |
Aug 26, 2009 | 20.19 | 20.69 | 20.12 | 20.61 | 34,368,280 | +0.25(+1.24%) |
Aug 25, 2009 | 20.57 | 20.72 | 20.29 | 20.36 | 26,020,422 | -0.13(-0.62%) |
Aug 24, 2009 | 20.14 | 20.53 | 20.09 | 20.49 | 37,700,696 | +0.50(+2.51%) |
Aug 21, 2009 | 19.89 | 20.04 | 19.78 | 19.99 | 34,725,260 | +0.43(+2.20%) |
Aug 20, 2009 | 19.52 | 19.74 | 19.43 | 19.56 | 20,068,838 | +0.06(+0.30%) |
Aug 19, 2009 | 19.07 | 19.73 | 19.01 | 19.50 | 22,947,682 | +0.24(+1.24%) |
Aug 18, 2009 | 19.19 | 19.36 | 19.08 | 19.26 | 17,949,012 | +0.13(+0.69%) |
Aug 17, 2009 | 19.36 | 19.36 | 19.02 | 19.13 | 22,620,834 | -0.66(-3.36%) |
Aug 14, 2009 | 19.99 | 20.08 | 19.56 | 19.79 | 18,730,134 | -0.20(-0.99%) |
Aug 13, 2009 | 19.91 | 20.01 | 19.72 | 19.99 | 23,183,586 | +0.14(+0.73%) |
Aug 12, 2009 | 19.73 | 19.98 | 19.73 | 19.85 | 24,689,382 | +0.12(+0.62%) |
Aug 11, 2009 | 19.92 | 20.02 | 19.70 | 19.72 | 17,968,948 | -0.27(-1.36%) |
Aug 10, 2009 | 19.89 | 20.12 | 19.82 | 19.99 | 18,783,486 | +0.07(+0.34%) |
Aug 07, 2009 | 20.22 | 20.27 | 19.86 | 19.93 | 15,648,901 | -0.02(-0.11%) |
Aug 06, 2009 | 20.18 | 20.22 | 19.81 | 19.95 | 17,734,064 | -0.21(-1.05%) |
Aug 05, 2009 | 20.29 | 20.31 | 19.96 | 20.16 | 19,649,224 | -0.04(-0.18%) |
Aug 04, 2009 | 20.26 | 20.38 | 20.09 | 20.20 | 19,386,070 | -0.11(-0.55%) |
Aug 03, 2009 | 20.05 | 20.50 | 20.01 | 20.31 | 29,429,532 | +0.55(+2.77%) |
Jul 31, 2009 | 19.44 | 19.82 | 19.26 | 19.76 | 30,337,410 | +0.24(+1.20%) |
Jul 30, 2009 | 19.65 | 19.85 | 19.38 | 19.53 | 30,629,652 | +0.15(+0.77%) |
Jul 29, 2009 | 19.85 | 19.86 | 19.16 | 19.38 | 42,969,888 | -0.92(-4.54%) |
Jul 28, 2009 | 20.23 | 20.39 | 19.97 | 20.30 | 31,011,930 | -0.13(-0.62%) |
Jul 27, 2009 | 20.46 | 20.68 | 20.27 | 20.43 | 25,067,382 | +0.10(+0.51%) |
Jul 24, 2009 | 19.79 | 20.40 | 19.78 | 20.32 | 27,326,486 | +0.43(+2.18%) |
Jul 23, 2009 | 19.49 | 19.99 | 19.47 | 19.89 | 27,293,262 | +0.38(+1.92%) |
Jul 22, 2009 | 19.42 | 19.74 | 19.28 | 19.52 | 24,633,508 | -0.15(-0.78%) |
Jul 21, 2009 | 19.69 | 19.86 | 19.44 | 19.67 | 27,232,090 | +0.14(+0.72%) |
Jul 20, 2009 | 19.39 | 19.59 | 19.24 | 19.53 | 28,538,856 | +0.37(+1.91%) |
Jul 17, 2009 | 19.17 | 19.33 | 18.99 | 19.16 | 24,378,250 | +0.00(+0.02%) |
Jul 16, 2009 | 18.72 | 19.26 | 18.69 | 19.16 | 25,676,998 | +0.33(+1.75%) |
Jul 15, 2009 | 18.62 | 18.90 | 18.57 | 18.83 | 30,372,324 | +0.49(+2.69%) |
Jul 14, 2009 | 18.46 | 18.65 | 18.17 | 18.34 | 32,122,228 | -0.03(-0.17%) |
Jul 13, 2009 | 17.86 | 18.38 | 17.82 | 18.37 | 29,027,180 | +0.41(+2.27%) |
Jul 10, 2009 | 17.94 | 18.02 | 17.66 | 17.96 | 28,106,306 | -0.27(-1.46%) |
Jul 09, 2009 | 18.07 | 18.52 | 18.03 | 18.23 | 35,595,424 | +0.39(+2.21%) |
Jul 08, 2009 | 18.00 | 18.12 | 17.46 | 17.83 | 50,695,380 | -0.25(-1.38%) |
Jul 07, 2009 | 18.42 | 18.47 | 17.88 | 18.08 | 36,417,712 | -0.38(-2.06%) |
Jul 06, 2009 | 18.15 | 18.49 | 17.97 | 18.46 | 30,401,342 | -0.06(-0.32%) |
Jul 02, 2009 | 18.76 | 18.78 | 18.52 | 18.52 | 27,589,146 | -0.50(-2.62%) |
Jul 01, 2009 | 19.35 | 19.42 | 18.99 | 19.02 | 26,469,178 | +0.00(+0.00%) |
Jun 30, 2009 | 19.04 | 19.24 | 18.67 | 19.02 | 46,673,008 | -0.07(-0.36%) |
Jun 29, 2009 | 19.10 | 19.25 | 18.93 | 19.09 | 29,678,050 | +0.27(+1.42%) |
Jun 26, 2009 | 18.91 | 18.97 | 18.68 | 18.82 | 25,444,786 | -0.06(-0.34%) |
Jun 25, 2009 | 18.58 | 18.99 | 18.54 | 18.88 | 39,392,452 | +0.03(+0.14%) |
Jun 24, 2009 | 18.91 | 19.24 | 18.77 | 18.86 | 33,277,306 | +0.20(+1.09%) |
Jun 23, 2009 | 18.57 | 18.78 | 18.33 | 18.65 | 34,785,052 | +0.37(+2.03%) |
Jun 22, 2009 | 19.08 | 19.08 | 18.28 | 18.28 | 43,039,780 | -1.15(-5.91%) |
Jun 19, 2009 | 19.62 | 19.73 | 19.38 | 19.43 | 38,101,576 | +0.07(+0.37%) |
Jun 18, 2009 | 19.20 | 19.40 | 19.01 | 19.36 | 29,406,678 | +0.13(+0.66%) |
Jun 17, 2009 | 19.49 | 19.55 | 18.97 | 19.23 | 31,278,876 | -0.33(-1.71%) |
Jun 16, 2009 | 19.86 | 19.99 | 19.48 | 19.57 | 36,578,232 | -0.00(-0.01%) |
Jun 15, 2009 | 19.82 | 19.83 | 19.19 | 19.57 | 45,805,176 | -0.50(-2.47%) |
Jun 12, 2009 | 20.33 | 20.34 | 19.79 | 20.06 | 45,341,968 | -0.53(-2.59%) |
Jun 11, 2009 | 20.76 | 21.03 | 20.56 | 20.60 | 39,371,824 | -0.09(-0.46%) |
Jun 10, 2009 | 20.99 | 21.04 | 20.46 | 20.69 | 29,658,056 | +0.09(+0.46%) |
Jun 09, 2009 | 20.58 | 20.79 | 20.31 | 20.60 | 28,531,408 | +0.24(+1.18%) |
Jun 08, 2009 | 20.30 | 20.48 | 20.00 | 20.36 | 29,865,770 | +0.01(+0.04%) |
Jun 05, 2009 | 20.96 | 21.08 | 20.22 | 20.35 | 41,206,132 | -0.44(-2.11%) |
Jun 04, 2009 | 20.84 | 20.97 | 20.44 | 20.79 | 43,840,292 | +0.15(+0.74%) |
Jun 03, 2009 | 21.38 | 21.38 | 20.32 | 20.63 | 46,462,992 | -1.04(-4.80%) |
Jun 02, 2009 | 21.70 | 22.02 | 21.60 | 21.67 | 31,518,416 | +0.01(+0.06%) |