Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 16.72 | 16.81 | 16.41 | 16.78 | 2,428,450 | -0.44(-2.58%) |
Aug 28, 2009 | 17.38 | 17.56 | 16.98 | 17.22 | 2,770,549 | +0.26(+1.55%) |
Aug 27, 2009 | 17.18 | 17.37 | 16.52 | 16.96 | 1,877,522 | +0.19(+1.13%) |
Aug 26, 2009 | 16.79 | 16.95 | 16.56 | 16.77 | 4,308,817 | -0.36(-2.10%) |
Aug 25, 2009 | 16.77 | 17.49 | 16.77 | 17.13 | 3,194,762 | -0.14(-0.78%) |
Aug 24, 2009 | 17.56 | 17.74 | 17.17 | 17.26 | 3,105,007 | +0.02(+0.13%) |
Aug 21, 2009 | 16.43 | 17.24 | 16.38 | 17.24 | 4,536,856 | +0.98(+6.02%) |
Aug 20, 2009 | 16.37 | 16.56 | 16.15 | 16.26 | 2,445,886 | -0.26(-1.55%) |
Aug 19, 2009 | 16.04 | 16.53 | 15.87 | 16.52 | 2,053,183 | -0.01(-0.05%) |
Aug 18, 2009 | 16.05 | 16.91 | 16.05 | 16.53 | 2,653,373 | +0.62(+3.90%) |
Aug 17, 2009 | 16.08 | 16.20 | 15.77 | 15.91 | 2,196,722 | -0.72(-4.36%) |
Aug 14, 2009 | 17.59 | 17.59 | 16.51 | 16.63 | 3,407,764 | -0.72(-4.13%) |
Aug 13, 2009 | 17.19 | 17.51 | 16.83 | 17.34 | 2,769,411 | +0.52(+3.10%) |
Aug 12, 2009 | 16.79 | 17.16 | 16.47 | 16.82 | 2,644,527 | +0.03(+0.18%) |
Aug 11, 2009 | 16.63 | 17.19 | 16.48 | 16.79 | 4,099,613 | -0.03(-0.21%) |
Aug 10, 2009 | 16.78 | 16.94 | 16.20 | 16.83 | 4,157,979 | +0.07(+0.44%) |
Aug 07, 2009 | 16.99 | 17.30 | 16.54 | 16.75 | 3,317,104 | +0.28(+1.71%) |
Aug 06, 2009 | 16.73 | 17.32 | 16.21 | 16.47 | 3,991,389 | -0.62(-3.62%) |
Aug 05, 2009 | 17.33 | 17.43 | 16.81 | 17.09 | 2,717,944 | -0.09(-0.52%) |
Aug 04, 2009 | 17.15 | 17.34 | 16.89 | 17.18 | 2,397,967 | -0.22(-1.29%) |
Aug 03, 2009 | 16.65 | 17.40 | 16.34 | 17.40 | 5,265,441 | +1.16(+7.17%) |
Jul 31, 2009 | 15.69 | 16.31 | 15.61 | 16.24 | 4,029,599 | +0.44(+2.82%) |
Jul 30, 2009 | 15.13 | 16.08 | 15.13 | 15.79 | 3,312,409 | +0.90(+6.08%) |
Jul 29, 2009 | 15.43 | 15.43 | 14.75 | 14.89 | 4,255,832 | -0.96(-6.07%) |
Jul 28, 2009 | 16.09 | 16.34 | 15.48 | 15.85 | 4,927,978 | -0.51(-3.10%) |
Jul 27, 2009 | 16.38 | 16.58 | 16.22 | 16.36 | 3,068,481 | +0.12(+0.74%) |
Jul 24, 2009 | 16.43 | 16.63 | 16.13 | 16.24 | 3,579,402 | -0.01(-0.07%) |
Jul 23, 2009 | 15.49 | 16.39 | 15.49 | 16.25 | 5,389,914 | +0.97(+6.38%) |
Jul 22, 2009 | 14.91 | 15.31 | 14.74 | 15.28 | 3,000,289 | +0.36(+2.41%) |
Jul 21, 2009 | 15.51 | 15.59 | 14.51 | 14.92 | 3,319,750 | -0.03(-0.21%) |
Jul 20, 2009 | 14.31 | 14.98 | 14.31 | 14.95 | 3,475,927 | +0.88(+6.24%) |
Jul 17, 2009 | 13.96 | 14.19 | 13.69 | 14.07 | 3,285,207 | -0.09(-0.63%) |
Jul 16, 2009 | 14.36 | 14.38 | 14.07 | 14.16 | 4,826,159 | -0.14(-0.97%) |
Jul 15, 2009 | 14.20 | 14.31 | 13.74 | 14.30 | 6,459,642 | +0.75(+5.54%) |
Jul 14, 2009 | 13.50 | 13.71 | 13.21 | 13.55 | 3,421,792 | +0.52(+4.01%) |
Jul 13, 2009 | 12.79 | 13.05 | 12.75 | 13.03 | 1,916,978 | +0.07(+0.57%) |
Jul 10, 2009 | 12.77 | 13.01 | 12.38 | 12.95 | 4,032,254 | -0.12(-0.92%) |
Jul 09, 2009 | 13.34 | 13.44 | 12.94 | 13.07 | 3,034,584 | +0.17(+1.29%) |
Jul 08, 2009 | 13.39 | 13.39 | 12.63 | 12.91 | 3,901,828 | -0.50(-3.72%) |
Jul 07, 2009 | 13.60 | 13.71 | 12.97 | 13.40 | 4,144,652 | -0.15(-1.08%) |
Jul 06, 2009 | 13.47 | 13.75 | 12.90 | 13.55 | 2,830,903 | -0.18(-1.32%) |
Jul 02, 2009 | 14.17 | 14.19 | 13.43 | 13.73 | 3,909,089 | -0.96(-6.55%) |
Jul 01, 2009 | 14.78 | 15.00 | 14.55 | 14.70 | 3,344,084 | +0.41(+2.90%) |
Jun 30, 2009 | 14.70 | 14.75 | 14.09 | 14.28 | 3,205,736 | -0.28(-1.91%) |
Jun 29, 2009 | 14.88 | 14.88 | 14.36 | 14.56 | 2,835,139 | +0.05(+0.32%) |
Jun 26, 2009 | 14.71 | 15.02 | 14.41 | 14.51 | 3,043,151 | -0.26(-1.73%) |
Jun 25, 2009 | 14.37 | 14.95 | 14.36 | 14.77 | 4,315,181 | +0.67(+4.72%) |
Jun 24, 2009 | 14.44 | 14.62 | 13.95 | 14.10 | 4,740,441 | +0.05(+0.39%) |
Jun 23, 2009 | 13.83 | 14.14 | 13.54 | 14.05 | 4,224,852 | +0.52(+3.86%) |
Jun 22, 2009 | 14.10 | 14.41 | 13.21 | 13.53 | 4,567,766 | -1.28(-8.64%) |
Jun 19, 2009 | 15.30 | 15.47 | 14.66 | 14.81 | 3,116,149 | -0.46(-3.01%) |
Jun 18, 2009 | 14.73 | 15.46 | 14.47 | 15.27 | 4,220,441 | +0.34(+2.25%) |
Jun 17, 2009 | 15.33 | 15.38 | 14.50 | 14.93 | 2,805,436 | -0.42(-2.75%) |
Jun 16, 2009 | 16.13 | 16.23 | 15.22 | 15.35 | 2,998,632 | -0.42(-2.65%) |
Jun 15, 2009 | 15.48 | 15.90 | 15.23 | 15.77 | 4,860,120 | -0.36(-2.25%) |
Jun 12, 2009 | 15.57 | 16.22 | 15.55 | 16.13 | 2,757,693 | +0.28(+1.76%) |
Jun 11, 2009 | 15.60 | 16.03 | 15.48 | 15.86 | 4,032,833 | +0.39(+2.50%) |
Jun 10, 2009 | 16.24 | 16.45 | 15.29 | 15.47 | 4,186,984 | -0.26(-1.62%) |
Jun 09, 2009 | 15.92 | 16.01 | 15.60 | 15.72 | 3,394,522 | -0.20(-1.26%) |
Jun 08, 2009 | 16.10 | 16.14 | 15.67 | 15.93 | 3,803,554 | -0.54(-3.29%) |
Jun 05, 2009 | 16.24 | 16.80 | 16.17 | 16.47 | 5,734,429 | +0.72(+4.57%) |
Jun 04, 2009 | 15.79 | 16.41 | 15.68 | 15.75 | 6,172,364 | +0.25(+1.62%) |
Jun 03, 2009 | 16.58 | 16.61 | 15.28 | 15.50 | 7,377,086 | -1.55(-9.10%) |
Jun 02, 2009 | 17.36 | 17.36 | 16.54 | 17.05 | 6,854,579 | -0.09(-0.50%) |