Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 17.73 | 17.91 | 17.42 | 17.70 | 3,196,065 | -0.33(-1.83%) |
Aug 28, 2009 | 18.18 | 18.46 | 17.80 | 18.03 | 5,735,137 | +0.30(+1.69%) |
Aug 27, 2009 | 17.48 | 17.73 | 16.87 | 17.73 | 4,756,625 | +0.05(+0.28%) |
Aug 26, 2009 | 17.85 | 17.93 | 17.44 | 17.68 | 4,685,855 | -0.12(-0.67%) |
Aug 25, 2009 | 17.24 | 17.95 | 17.19 | 17.80 | 7,556,356 | +0.68(+3.97%) |
Aug 24, 2009 | 16.94 | 17.49 | 16.88 | 17.12 | 5,504,236 | +0.24(+1.42%) |
Aug 21, 2009 | 16.98 | 16.99 | 16.60 | 16.88 | 6,329,112 | +0.13(+0.78%) |
Aug 20, 2009 | 16.67 | 16.92 | 16.61 | 16.75 | 2,466,280 | +0.04(+0.24%) |
Aug 19, 2009 | 16.34 | 16.84 | 16.23 | 16.71 | 4,108,912 | +0.12(+0.72%) |
Aug 18, 2009 | 16.49 | 16.74 | 16.44 | 16.59 | 3,777,159 | +0.15(+0.91%) |
Aug 17, 2009 | 16.39 | 16.52 | 16.22 | 16.44 | 5,613,951 | -0.44(-2.61%) |
Aug 14, 2009 | 17.25 | 17.25 | 16.62 | 16.88 | 4,291,518 | -0.35(-2.03%) |
Aug 13, 2009 | 17.41 | 17.45 | 16.81 | 17.23 | 7,990,925 | -0.01(-0.06%) |
Aug 12, 2009 | 16.92 | 17.45 | 16.75 | 17.24 | 6,039,302 | +0.49(+2.93%) |
Aug 11, 2009 | 17.00 | 17.03 | 16.56 | 16.75 | 6,381,522 | -0.40(-2.33%) |
Aug 10, 2009 | 17.62 | 17.78 | 17.03 | 17.15 | 5,297,043 | -0.69(-3.87%) |
Aug 07, 2009 | 17.73 | 18.10 | 17.61 | 17.84 | 3,962,303 | +0.16(+0.90%) |
Aug 06, 2009 | 17.86 | 18.10 | 17.55 | 17.68 | 4,600,963 | -0.26(-1.45%) |
Aug 05, 2009 | 18.00 | 18.26 | 17.75 | 17.94 | 3,857,392 | -0.20(-1.10%) |
Aug 04, 2009 | 18.00 | 18.26 | 17.93 | 18.14 | 4,645,049 | -0.14(-0.77%) |
Aug 03, 2009 | 18.18 | 18.32 | 18.03 | 18.28 | 5,081,697 | +0.46(+2.58%) |
Jul 31, 2009 | 17.82 | 18.17 | 17.76 | 17.82 | 5,249,640 | -0.07(-0.39%) |
Jul 30, 2009 | 18.00 | 18.39 | 17.87 | 17.89 | 5,365,839 | +0.19(+1.07%) |
Jul 29, 2009 | 17.94 | 17.96 | 17.52 | 17.70 | 5,612,540 | -0.30(-1.67%) |
Jul 28, 2009 | 17.37 | 18.16 | 17.27 | 18.00 | 7,818,384 | +0.42(+2.39%) |
Jul 27, 2009 | 17.45 | 17.60 | 16.97 | 17.58 | 7,358,696 | +0.49(+2.87%) |
Jul 24, 2009 | 16.69 | 17.29 | 16.45 | 17.09 | 9,935,472 | +0.17(+1.00%) |
Jul 23, 2009 | 17.27 | 17.41 | 16.21 | 16.92 | 33,884,660 | -2.07(-10.90%) |
Jul 22, 2009 | 18.38 | 19.00 | 18.28 | 18.99 | 17,206,190 | +0.76(+4.17%) |
Jul 21, 2009 | 18.84 | 18.84 | 17.96 | 18.23 | 10,788,693 | -0.39(-2.09%) |
Jul 20, 2009 | 18.28 | 18.72 | 18.14 | 18.62 | 7,899,210 | +0.59(+3.27%) |
Jul 17, 2009 | 17.66 | 18.18 | 17.51 | 18.03 | 9,897,816 | +0.36(+2.04%) |
Jul 16, 2009 | 16.97 | 17.77 | 16.63 | 17.67 | 18,535,332 | +1.47(+9.07%) |
Jul 15, 2009 | 16.10 | 16.32 | 15.90 | 16.20 | 8,132,834 | +0.73(+4.72%) |
Jul 14, 2009 | 15.30 | 15.54 | 15.00 | 15.47 | 5,169,470 | +0.22(+1.44%) |
Jul 13, 2009 | 15.09 | 15.26 | 14.51 | 15.25 | 7,354,897 | +0.78(+5.39%) |
Jul 10, 2009 | 14.02 | 14.65 | 13.92 | 14.47 | 5,746,982 | +0.45(+3.21%) |
Jul 09, 2009 | 13.57 | 14.26 | 13.46 | 14.02 | 5,909,543 | +0.69(+5.18%) |
Jul 08, 2009 | 13.60 | 13.66 | 13.02 | 13.33 | 12,616,630 | -0.24(-1.77%) |
Jul 07, 2009 | 14.19 | 14.39 | 13.55 | 13.57 | 4,635,905 | -0.61(-4.30%) |
Jul 06, 2009 | 14.06 | 14.55 | 13.80 | 14.18 | 5,505,527 | -0.01(-0.07%) |
Jul 02, 2009 | 14.58 | 14.70 | 14.16 | 14.19 | 3,402,117 | -0.68(-4.57%) |
Jul 01, 2009 | 14.98 | 15.15 | 14.71 | 14.87 | 3,387,524 | +0.17(+1.16%) |
Jun 30, 2009 | 14.88 | 15.10 | 14.52 | 14.70 | 3,156,598 | -0.10(-0.68%) |
Jun 29, 2009 | 14.82 | 15.20 | 14.71 | 14.80 | 5,660,802 | -0.07(-0.47%) |
Jun 26, 2009 | 14.29 | 14.88 | 14.26 | 14.87 | 5,909,228 | +0.41(+2.84%) |
Jun 25, 2009 | 14.25 | 14.65 | 13.82 | 14.46 | 5,339,517 | +0.36(+2.55%) |
Jun 24, 2009 | 13.76 | 14.34 | 13.76 | 14.10 | 4,230,356 | +0.41(+2.99%) |
Jun 23, 2009 | 13.65 | 13.87 | 13.37 | 13.69 | 5,164,737 | +0.14(+1.03%) |
Jun 22, 2009 | 14.38 | 14.55 | 13.55 | 13.55 | 5,859,387 | -1.00(-6.87%) |
Jun 19, 2009 | 14.09 | 14.66 | 14.07 | 14.55 | 5,687,088 | +0.42(+2.97%) |
Jun 18, 2009 | 14.62 | 14.74 | 13.96 | 14.13 | 10,690,508 | -0.92(-6.11%) |
Jun 17, 2009 | 14.81 | 15.21 | 14.59 | 15.05 | 6,378,915 | +0.24(+1.62%) |
Jun 16, 2009 | 15.13 | 15.52 | 14.80 | 14.81 | 4,967,060 | -0.26(-1.73%) |
Jun 15, 2009 | 15.30 | 15.47 | 14.97 | 15.07 | 4,623,045 | -0.48(-3.09%) |
Jun 12, 2009 | 15.61 | 15.61 | 14.88 | 15.55 | 6,995,196 | -0.15(-0.96%) |
Jun 11, 2009 | 16.25 | 16.34 | 15.54 | 15.70 | 7,857,270 | -0.46(-2.85%) |
Jun 10, 2009 | 16.50 | 16.72 | 15.67 | 16.16 | 7,290,573 | -0.28(-1.70%) |
Jun 09, 2009 | 15.87 | 16.48 | 15.77 | 16.44 | 9,801,693 | +0.86(+5.52%) |
Jun 08, 2009 | 15.34 | 15.66 | 15.18 | 15.58 | 5,826,958 | -0.09(-0.57%) |
Jun 05, 2009 | 16.00 | 16.00 | 15.27 | 15.67 | 6,533,661 | -0.14(-0.89%) |
Jun 04, 2009 | 15.32 | 15.93 | 14.75 | 15.81 | 8,226,491 | +0.66(+4.36%) |
Jun 03, 2009 | 16.00 | 15.21 | 14.75 | 15.15 | 6,678,564 | -0.28(-1.81%) |
Jun 02, 2009 | 16.00 | 16.05 | 15.35 | 15.43 | 7,567,243 | -0.62(-3.86%) |