Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 17.71 | 17.77 | 17.41 | 17.51 | 1,863,969 | -0.39(-2.21%) |
Aug 28, 2009 | 18.26 | 18.36 | 17.81 | 17.91 | 2,346,084 | -0.23(-1.26%) |
Aug 27, 2009 | 17.85 | 18.17 | 17.64 | 18.14 | 2,904,698 | +0.14(+0.76%) |
Aug 26, 2009 | 18.10 | 18.24 | 17.89 | 18.00 | 2,358,966 | -0.23(-1.28%) |
Aug 25, 2009 | 18.16 | 18.36 | 17.95 | 18.23 | 3,316,933 | +0.23(+1.27%) |
Aug 24, 2009 | 18.08 | 18.22 | 17.89 | 18.00 | 2,368,904 | +0.02(+0.11%) |
Aug 21, 2009 | 17.61 | 18.00 | 17.52 | 17.98 | 2,500,241 | +0.52(+2.99%) |
Aug 20, 2009 | 17.25 | 17.53 | 17.25 | 17.46 | 1,863,882 | +0.12(+0.67%) |
Aug 19, 2009 | 16.92 | 17.38 | 16.92 | 17.35 | 2,791,706 | +0.12(+0.71%) |
Aug 18, 2009 | 16.93 | 17.23 | 16.91 | 17.22 | 2,267,976 | +0.34(+2.01%) |
Aug 17, 2009 | 17.12 | 17.12 | 16.71 | 16.89 | 2,083,965 | -0.46(-2.66%) |
Aug 14, 2009 | 17.59 | 17.64 | 17.11 | 17.35 | 2,460,220 | -0.21(-1.21%) |
Aug 13, 2009 | 17.38 | 17.67 | 17.36 | 17.56 | 2,758,834 | +0.26(+1.52%) |
Aug 12, 2009 | 16.89 | 17.45 | 16.87 | 17.30 | 1,660,878 | +0.40(+2.37%) |
Aug 11, 2009 | 17.10 | 17.10 | 16.69 | 16.90 | 2,014,462 | -0.15(-0.89%) |
Aug 10, 2009 | 17.28 | 17.37 | 16.92 | 17.05 | 2,242,400 | -0.34(-1.98%) |
Aug 07, 2009 | 17.42 | 17.49 | 17.25 | 17.39 | 2,454,915 | +0.21(+1.21%) |
Aug 06, 2009 | 17.27 | 17.38 | 17.04 | 17.18 | 3,088,777 | -0.04(-0.21%) |
Aug 05, 2009 | 17.58 | 17.61 | 17.15 | 17.22 | 1,884,925 | -0.34(-1.93%) |
Aug 04, 2009 | 17.52 | 17.60 | 17.22 | 17.56 | 3,013,991 | +0.09(+0.52%) |
Aug 03, 2009 | 17.30 | 17.52 | 17.17 | 17.47 | 3,258,148 | +0.25(+1.44%) |
Jul 31, 2009 | 17.02 | 17.38 | 16.87 | 17.22 | 3,128,315 | +0.21(+1.25%) |
Jul 30, 2009 | 17.16 | 17.42 | 16.97 | 17.01 | 2,509,064 | +0.07(+0.42%) |
Jul 29, 2009 | 17.07 | 17.15 | 16.69 | 16.94 | 3,392,209 | -0.29(-1.68%) |
Jul 28, 2009 | 17.34 | 17.47 | 17.01 | 17.22 | 3,153,586 | -0.10(-0.58%) |
Jul 27, 2009 | 17.78 | 17.84 | 17.31 | 17.33 | 3,609,736 | -0.46(-2.56%) |
Jul 24, 2009 | 18.20 | 18.38 | 17.00 | 17.78 | 4,459 | -0.71(-3.83%) |
Jul 23, 2009 | 17.66 | 18.61 | 17.61 | 18.49 | 4,869,215 | +0.68(+3.81%) |
Jul 22, 2009 | 17.59 | 17.95 | 17.59 | 17.81 | 2,952,671 | +0.19(+1.09%) |
Jul 21, 2009 | 17.78 | 18.00 | 17.48 | 17.62 | 3,737,382 | +0.06(+0.32%) |
Jul 20, 2009 | 17.21 | 17.59 | 17.20 | 17.56 | 2,195,467 | +0.50(+2.91%) |
Jul 17, 2009 | 17.02 | 17.18 | 16.93 | 17.07 | 2,076,845 | -0.11(-0.62%) |
Jul 16, 2009 | 16.83 | 17.25 | 16.70 | 17.17 | 2,616,330 | +0.34(+2.01%) |
Jul 15, 2009 | 16.60 | 16.91 | 16.51 | 16.83 | 3,125,194 | +0.47(+2.85%) |
Jul 14, 2009 | 16.23 | 16.37 | 16.10 | 16.37 | 2,975,536 | +0.18(+1.13%) |
Jul 13, 2009 | 15.99 | 16.20 | 15.96 | 16.19 | 3,063,980 | +0.23(+1.43%) |
Jul 10, 2009 | 15.71 | 16.13 | 15.71 | 15.96 | 3,677,606 | +0.39(+2.50%) |
Jul 09, 2009 | 15.62 | 15.73 | 15.44 | 15.57 | 2,540,339 | +0.03(+0.16%) |
Jul 08, 2009 | 15.71 | 15.77 | 15.34 | 15.54 | 2,907,430 | -0.18(-1.13%) |
Jul 07, 2009 | 16.08 | 16.17 | 15.68 | 15.72 | 2,924,475 | -0.46(-2.82%) |
Jul 06, 2009 | 16.16 | 16.22 | 16.03 | 16.18 | 2,549,727 | -0.14(-0.84%) |
Jul 02, 2009 | 16.73 | 16.73 | 16.31 | 16.31 | 2,873,717 | -0.60(-3.56%) |
Jul 01, 2009 | 16.81 | 17.07 | 16.76 | 16.92 | 2,159,696 | +0.16(+0.97%) |
Jun 30, 2009 | 16.98 | 17.05 | 16.66 | 16.75 | 3,700,764 | -0.23(-1.37%) |
Jun 29, 2009 | 16.75 | 17.05 | 16.68 | 16.99 | 2,535,854 | +0.26(+1.57%) |
Jun 26, 2009 | 16.66 | 16.84 | 16.55 | 16.72 | 3,589,083 | +0.04(+0.21%) |
Jun 25, 2009 | 16.47 | 16.71 | 16.40 | 16.69 | 3,168,308 | +0.51(+3.13%) |
Jun 24, 2009 | 16.17 | 16.65 | 16.12 | 16.18 | 4,546,562 | +0.02(+0.09%) |
Jun 23, 2009 | 16.17 | 16.27 | 16.09 | 16.17 | 3,479,663 | -0.01(-0.03%) |
Jun 22, 2009 | 16.88 | 16.88 | 16.16 | 16.17 | 3,154,184 | -0.83(-4.86%) |
Jun 19, 2009 | 17.47 | 17.59 | 16.82 | 17.00 | 4,109,586 | -0.05(-0.30%) |
Jun 18, 2009 | 17.36 | 17.37 | 17.00 | 17.05 | 2,921,289 | -0.25(-1.46%) |
Jun 17, 2009 | 17.32 | 17.55 | 17.12 | 17.30 | 3,609,450 | -0.05(-0.29%) |
Jun 16, 2009 | 17.60 | 17.83 | 17.30 | 17.35 | 4,185,433 | -0.25(-1.44%) |
Jun 15, 2009 | 18.05 | 18.15 | 17.47 | 17.60 | 3,152,310 | -0.70(-3.84%) |
Jun 12, 2009 | 18.16 | 18.31 | 17.90 | 18.31 | 2,804,313 | -0.02(-0.11%) |
Jun 11, 2009 | 18.26 | 18.51 | 18.09 | 18.33 | 3,266,467 | +0.24(+1.34%) |
Jun 10, 2009 | 18.42 | 18.42 | 17.80 | 18.09 | 4,534,854 | -0.07(-0.36%) |
Jun 09, 2009 | 17.97 | 18.28 | 17.77 | 18.15 | 3,317,715 | +0.18(+0.99%) |
Jun 08, 2009 | 17.93 | 18.16 | 17.51 | 17.97 | 4,041,202 | -0.10(-0.53%) |
Jun 05, 2009 | 18.07 | 18.40 | 17.97 | 18.07 | 4,177,327 | +0.19(+1.08%) |
Jun 04, 2009 | 17.42 | 17.97 | 17.24 | 17.88 | 4,292,441 | +0.56(+3.22%) |
Jun 03, 2009 | 17.43 | 17.61 | 17.14 | 17.32 | 3,979,817 | -0.24(-1.36%) |
Jun 02, 2009 | 17.78 | 17.80 | 17.34 | 17.56 | 5,057,794 | +0.58(+3.43%) |