Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 24.78 | 25.02 | 24.60 | 24.89 | 28,645,292 | -0.31(-1.24%) |
Aug 28, 2009 | 25.29 | 25.34 | 24.80 | 25.21 | 26,400,596 | +0.17(+0.66%) |
Aug 27, 2009 | 24.84 | 25.09 | 24.32 | 25.04 | 30,165,664 | +0.20(+0.79%) |
Aug 26, 2009 | 24.68 | 24.84 | 24.45 | 24.84 | 22,399,272 | +0.11(+0.45%) |
Aug 25, 2009 | 24.69 | 24.95 | 24.48 | 24.73 | 30,726,242 | +0.27(+1.10%) |
Aug 24, 2009 | 24.89 | 24.96 | 24.40 | 24.46 | 31,104,826 | -0.14(-0.57%) |
Aug 21, 2009 | 24.37 | 25.10 | 24.22 | 24.61 | 42,519,888 | +0.53(+2.22%) |
Aug 20, 2009 | 23.15 | 24.09 | 23.13 | 24.07 | 42,649,288 | +0.94(+4.06%) |
Aug 19, 2009 | 22.91 | 23.26 | 22.78 | 23.13 | 36,788,324 | -0.17(-0.74%) |
Aug 18, 2009 | 23.11 | 23.55 | 22.97 | 23.30 | 36,727,076 | +0.01(+0.03%) |
Aug 17, 2009 | 23.32 | 23.43 | 22.89 | 23.30 | 56,198,612 | -0.94(-3.87%) |
Aug 14, 2009 | 24.30 | 24.36 | 23.71 | 24.24 | 33,991,572 | -0.22(-0.90%) |
Aug 13, 2009 | 24.59 | 24.71 | 24.15 | 24.46 | 36,497,380 | +0.12(+0.48%) |
Aug 12, 2009 | 24.15 | 24.80 | 24.15 | 24.34 | 43,637,928 | +0.16(+0.66%) |
Aug 11, 2009 | 24.68 | 24.78 | 23.94 | 24.18 | 44,987,420 | -0.74(-2.95%) |
Aug 10, 2009 | 25.40 | 25.43 | 24.66 | 24.92 | 38,105,292 | -0.50(-1.98%) |
Aug 07, 2009 | 24.84 | 25.92 | 24.40 | 25.42 | 56,496,396 | +1.13(+4.65%) |
Aug 06, 2009 | 24.77 | 25.35 | 24.24 | 24.29 | 75,222,680 | -0.15(-0.63%) |
Aug 05, 2009 | 23.55 | 24.53 | 23.35 | 24.45 | 56,977,600 | +1.07(+4.59%) |
Aug 04, 2009 | 22.29 | 23.70 | 22.13 | 23.37 | 65,163,892 | +0.97(+4.33%) |
Aug 03, 2009 | 22.42 | 22.46 | 22.04 | 22.40 | 28,417,686 | +0.41(+1.86%) |
Jul 31, 2009 | 21.91 | 22.16 | 21.75 | 21.99 | 30,712,050 | +0.02(+0.11%) |
Jul 30, 2009 | 21.56 | 22.28 | 21.53 | 21.97 | 50,587,452 | +0.74(+3.47%) |
Jul 29, 2009 | 21.33 | 21.51 | 21.02 | 21.23 | 26,735,984 | -0.31(-1.42%) |
Jul 28, 2009 | 21.43 | 21.61 | 21.21 | 21.54 | 28,127,130 | +0.04(+0.20%) |
Jul 27, 2009 | 21.27 | 21.67 | 21.13 | 21.50 | 27,763,878 | +0.27(+1.27%) |
Jul 24, 2009 | 20.97 | 21.31 | 20.73 | 21.23 | 26,635,378 | +0.18(+0.87%) |
Jul 23, 2009 | 20.38 | 21.35 | 20.27 | 21.04 | 51,898,164 | +0.71(+3.47%) |
Jul 22, 2009 | 20.00 | 20.63 | 19.98 | 20.34 | 34,612,928 | +0.02(+0.09%) |
Jul 21, 2009 | 20.52 | 20.55 | 19.89 | 20.32 | 30,825,298 | -0.04(-0.21%) |
Jul 20, 2009 | 19.91 | 20.45 | 19.91 | 20.36 | 56,544,460 | +0.64(+3.23%) |
Jul 17, 2009 | 20.07 | 20.08 | 19.57 | 19.72 | 35,412,688 | -0.47(-2.34%) |
Jul 16, 2009 | 19.75 | 20.34 | 19.55 | 20.19 | 35,227,940 | +0.26(+1.29%) |
Jul 15, 2009 | 19.60 | 20.19 | 19.45 | 19.94 | 48,540,804 | +0.66(+3.44%) |
Jul 14, 2009 | 19.06 | 19.40 | 18.75 | 19.27 | 37,429,424 | +0.22(+1.16%) |
Jul 13, 2009 | 18.51 | 19.16 | 18.51 | 19.05 | 48,440,592 | +0.72(+3.95%) |
Jul 10, 2009 | 18.17 | 18.45 | 17.88 | 18.33 | 34,599,996 | -0.03(-0.17%) |
Jul 09, 2009 | 18.81 | 18.92 | 18.33 | 18.36 | 29,707,712 | -0.30(-1.61%) |
Jul 08, 2009 | 18.91 | 19.02 | 18.15 | 18.66 | 48,977,524 | -0.18(-0.98%) |
Jul 07, 2009 | 19.54 | 19.57 | 18.77 | 18.85 | 44,062,036 | -0.72(-3.70%) |
Jul 06, 2009 | 18.98 | 19.65 | 18.83 | 19.57 | 37,280,476 | +0.40(+2.08%) |
Jul 02, 2009 | 19.82 | 19.82 | 19.13 | 19.17 | 40,309,252 | -0.91(-4.55%) |
Jul 01, 2009 | 19.89 | 20.27 | 19.84 | 20.08 | 26,419,788 | +0.20(+0.99%) |
Jun 30, 2009 | 19.81 | 20.03 | 19.68 | 19.89 | 29,649,382 | +0.13(+0.65%) |
Jun 29, 2009 | 19.81 | 19.88 | 19.43 | 19.76 | 21,881,262 | +0.05(+0.25%) |
Jun 26, 2009 | 19.45 | 19.88 | 19.35 | 19.71 | 28,005,176 | +0.17(+0.88%) |
Jun 25, 2009 | 19.08 | 19.54 | 19.00 | 19.54 | 37,611,492 | +0.31(+1.59%) |
Jun 24, 2009 | 19.20 | 19.45 | 19.05 | 19.23 | 36,922,844 | +0.02(+0.13%) |
Jun 23, 2009 | 19.11 | 19.51 | 18.94 | 19.21 | 38,862,848 | +0.17(+0.87%) |
Jun 22, 2009 | 19.74 | 19.90 | 18.97 | 19.04 | 48,885,440 | -1.02(-5.11%) |
Jun 19, 2009 | 19.95 | 20.10 | 19.75 | 20.07 | 33,393,636 | +0.21(+1.08%) |
Jun 18, 2009 | 19.73 | 19.97 | 19.50 | 19.85 | 32,955,536 | +0.10(+0.50%) |
Jun 17, 2009 | 20.01 | 20.13 | 19.45 | 19.75 | 45,640,632 | -0.28(-1.41%) |
Jun 16, 2009 | 20.45 | 20.57 | 19.74 | 20.04 | 38,433,492 | -0.29(-1.42%) |
Jun 15, 2009 | 20.98 | 21.01 | 20.09 | 20.32 | 47,907,160 | -0.96(-4.50%) |
Jun 12, 2009 | 20.64 | 21.32 | 20.54 | 21.28 | 33,019,418 | +0.58(+2.82%) |
Jun 11, 2009 | 21.04 | 21.22 | 20.64 | 20.70 | 34,406,376 | -0.39(-1.86%) |
Jun 10, 2009 | 21.65 | 21.69 | 20.58 | 21.09 | 45,082,236 | -0.41(-1.91%) |
Jun 09, 2009 | 21.65 | 21.67 | 21.30 | 21.50 | 32,353,132 | +0.02(+0.11%) |
Jun 08, 2009 | 21.49 | 21.79 | 21.20 | 21.48 | 34,184,632 | -0.08(-0.37%) |
Jun 05, 2009 | 22.13 | 22.13 | 21.41 | 21.56 | 45,598,788 | -0.28(-1.26%) |
Jun 04, 2009 | 21.34 | 22.05 | 21.20 | 21.83 | 42,380,616 | +0.63(+2.95%) |
Jun 03, 2009 | 21.07 | 21.26 | 20.88 | 21.21 | 31,212,166 | -0.05(-0.23%) |
Jun 02, 2009 | 21.41 | 21.62 | 21.10 | 21.26 | 49,292,932 | -0.32(-1.48%) |