Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 16.55 | 16.70 | 16.45 | 16.58 | 17,488,298 | -0.07(-0.42%) |
Aug 28, 2009 | 16.93 | 17.02 | 16.50 | 16.65 | 16,157,566 | -0.21(-1.24%) |
Aug 27, 2009 | 16.93 | 16.98 | 16.65 | 16.86 | 15,189,139 | -0.15(-0.89%) |
Aug 26, 2009 | 17.01 | 17.13 | 16.95 | 17.01 | 13,615,480 | -0.01(-0.04%) |
Aug 25, 2009 | 16.86 | 17.21 | 16.82 | 17.02 | 15,754,111 | +0.09(+0.54%) |
Aug 24, 2009 | 16.98 | 16.99 | 16.76 | 16.92 | 16,214,329 | -0.03(-0.20%) |
Aug 21, 2009 | 17.07 | 17.24 | 16.91 | 16.96 | 21,732,940 | +0.04(+0.26%) |
Aug 20, 2009 | 16.71 | 17.04 | 16.60 | 16.91 | 25,942,456 | +0.27(+1.65%) |
Aug 19, 2009 | 16.20 | 16.67 | 16.12 | 16.64 | 18,627,042 | +0.33(+2.04%) |
Aug 18, 2009 | 16.42 | 16.43 | 16.20 | 16.31 | 16,647,961 | +0.03(+0.18%) |
Aug 17, 2009 | 16.24 | 16.48 | 16.22 | 16.28 | 18,221,902 | -0.26(-1.58%) |
Aug 14, 2009 | 16.56 | 16.57 | 16.23 | 16.54 | 20,985,336 | -0.09(-0.53%) |
Aug 13, 2009 | 16.92 | 16.92 | 16.55 | 16.63 | 17,002,160 | -0.24(-1.44%) |
Aug 12, 2009 | 16.88 | 17.11 | 16.76 | 16.87 | 21,226,486 | +0.07(+0.44%) |
Aug 11, 2009 | 16.78 | 17.01 | 16.64 | 16.80 | 16,939,994 | -0.13(-0.76%) |
Aug 10, 2009 | 16.90 | 17.02 | 16.75 | 16.92 | 16,655,585 | +0.09(+0.52%) |
Aug 07, 2009 | 17.05 | 17.11 | 16.78 | 16.84 | 21,591,348 | +0.11(+0.68%) |
Aug 06, 2009 | 17.25 | 17.33 | 16.71 | 16.72 | 27,955,320 | -0.51(-2.97%) |
Aug 05, 2009 | 17.59 | 17.63 | 17.17 | 17.23 | 24,978,894 | -0.36(-2.07%) |
Aug 04, 2009 | 17.99 | 18.07 | 17.43 | 17.60 | 24,437,216 | -0.53(-2.94%) |
Aug 03, 2009 | 18.09 | 18.23 | 17.89 | 18.13 | 13,395,186 | +0.13(+0.72%) |
Jul 31, 2009 | 18.36 | 18.36 | 17.98 | 18.00 | 13,107,741 | -0.24(-1.31%) |
Jul 30, 2009 | 18.33 | 18.40 | 18.17 | 18.24 | 19,627,878 | -0.08(-0.46%) |
Jul 29, 2009 | 18.18 | 18.38 | 18.17 | 18.33 | 14,693,568 | +0.03(+0.16%) |
Jul 28, 2009 | 18.03 | 18.33 | 17.95 | 18.30 | 21,058,192 | +0.29(+1.59%) |
Jul 27, 2009 | 17.91 | 18.03 | 17.80 | 18.01 | 15,441,793 | +0.19(+1.07%) |
Jul 24, 2009 | 17.68 | 17.87 | 17.55 | 17.82 | 17,212,898 | +0.03(+0.19%) |
Jul 23, 2009 | 17.57 | 18.00 | 17.51 | 17.79 | 30,877,260 | +0.18(+1.00%) |
Jul 22, 2009 | 17.07 | 17.66 | 17.07 | 17.61 | 34,512,188 | -0.25(-1.42%) |
Jul 21, 2009 | 17.62 | 17.88 | 17.52 | 17.86 | 25,536,564 | +0.21(+1.21%) |
Jul 20, 2009 | 17.60 | 17.72 | 17.36 | 17.65 | 20,086,738 | +0.05(+0.29%) |
Jul 17, 2009 | 17.66 | 17.84 | 17.53 | 17.60 | 33,624,932 | +0.35(+2.05%) |
Jul 16, 2009 | 16.89 | 17.37 | 16.85 | 17.24 | 24,429,932 | +0.39(+2.29%) |
Jul 15, 2009 | 16.70 | 16.94 | 16.52 | 16.86 | 22,595,282 | +0.33(+2.03%) |
Jul 14, 2009 | 16.68 | 16.79 | 16.46 | 16.52 | 16,061,253 | -0.14(-0.84%) |
Jul 13, 2009 | 16.41 | 16.67 | 16.24 | 16.66 | 18,063,062 | +0.31(+1.91%) |
Jul 10, 2009 | 16.42 | 16.55 | 16.32 | 16.35 | 16,310,016 | -0.10(-0.60%) |
Jul 09, 2009 | 16.51 | 16.54 | 16.34 | 16.45 | 16,473,721 | -0.08(-0.47%) |
Jul 08, 2009 | 16.83 | 16.86 | 16.47 | 16.53 | 23,175,166 | -0.10(-0.60%) |
Jul 07, 2009 | 16.80 | 16.85 | 16.62 | 16.63 | 19,547,062 | -0.21(-1.22%) |
Jul 06, 2009 | 16.92 | 17.02 | 16.65 | 16.83 | 18,620,484 | -0.06(-0.33%) |
Jul 02, 2009 | 17.11 | 17.18 | 16.89 | 16.89 | 18,755,748 | -0.34(-1.99%) |
Jul 01, 2009 | 17.24 | 17.51 | 17.20 | 17.23 | 16,694,746 | -0.00(-0.02%) |
Jun 30, 2009 | 17.34 | 17.48 | 17.16 | 17.23 | 23,370,100 | -0.20(-1.12%) |
Jun 29, 2009 | 17.46 | 17.53 | 17.12 | 17.43 | 13,204,122 | -0.06(-0.32%) |
Jun 26, 2009 | 17.32 | 17.56 | 17.32 | 17.48 | 19,569,592 | -0.13(-0.75%) |
Jun 25, 2009 | 17.36 | 17.65 | 16.90 | 17.62 | 23,775,012 | +0.50(+2.90%) |
Jun 24, 2009 | 17.14 | 17.26 | 16.91 | 17.12 | 19,861,334 | -0.05(-0.28%) |
Jun 23, 2009 | 17.06 | 17.32 | 17.01 | 17.17 | 18,986,398 | +0.13(+0.73%) |
Jun 22, 2009 | 17.13 | 17.19 | 16.87 | 17.04 | 19,733,322 | -0.26(-1.49%) |
Jun 19, 2009 | 17.29 | 17.59 | 17.16 | 17.30 | 29,425,514 | +0.19(+1.12%) |
Jun 18, 2009 | 16.84 | 17.27 | 16.68 | 17.11 | 25,006,486 | +0.36(+2.13%) |
Jun 17, 2009 | 16.32 | 16.92 | 16.25 | 16.75 | 25,635,600 | +0.50(+3.10%) |
Jun 16, 2009 | 16.21 | 16.45 | 16.16 | 16.25 | 18,572,138 | +0.08(+0.52%) |
Jun 15, 2009 | 16.56 | 16.56 | 16.08 | 16.16 | 20,535,112 | -0.37(-2.25%) |
Jun 12, 2009 | 16.19 | 16.64 | 16.16 | 16.53 | 26,614,252 | +0.28(+1.70%) |
Jun 11, 2009 | 16.20 | 16.51 | 16.19 | 16.26 | 22,938,726 | -0.03(-0.20%) |
Jun 10, 2009 | 16.32 | 16.49 | 16.02 | 16.29 | 19,916,900 | -0.11(-0.67%) |
Jun 09, 2009 | 16.34 | 16.48 | 16.28 | 16.40 | 16,393,149 | +0.03(+0.20%) |
Jun 08, 2009 | 16.29 | 16.59 | 16.21 | 16.37 | 15,575,304 | -0.03(-0.20%) |
Jun 05, 2009 | 16.59 | 16.70 | 16.30 | 16.40 | 18,081,416 | -0.12(-0.76%) |
Jun 04, 2009 | 16.44 | 16.74 | 16.44 | 16.53 | 20,127,636 | +0.07(+0.42%) |
Jun 03, 2009 | 15.86 | 16.61 | 15.77 | 16.46 | 32,417,038 | +0.60(+3.81%) |
Jun 02, 2009 | 15.60 | 15.98 | 15.56 | 15.85 | 21,725,622 | +0.12(+0.75%) |