Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 17.30 | 17.32 | 17.14 | 17.19 | 12,514,478 | -0.15(-0.85%) |
Aug 28, 2009 | 17.40 | 17.44 | 17.24 | 17.34 | 5,691,754 | -0.04(-0.24%) |
Aug 27, 2009 | 17.41 | 17.42 | 17.26 | 17.38 | 8,251,660 | +0.00(+0.00%) |
Aug 26, 2009 | 17.41 | 17.46 | 17.27 | 17.38 | 5,671,441 | -0.02(-0.10%) |
Aug 25, 2009 | 17.51 | 17.57 | 17.39 | 17.40 | 5,581,824 | -0.11(-0.64%) |
Aug 24, 2009 | 17.52 | 17.56 | 17.38 | 17.51 | 5,508,405 | +0.03(+0.17%) |
Aug 21, 2009 | 17.19 | 17.48 | 17.17 | 17.48 | 12,110,840 | +0.34(+1.96%) |
Aug 20, 2009 | 17.04 | 17.14 | 16.94 | 17.14 | 6,749,016 | +0.14(+0.83%) |
Aug 19, 2009 | 16.85 | 17.04 | 16.80 | 17.00 | 6,507,634 | +0.12(+0.73%) |
Aug 18, 2009 | 16.96 | 16.96 | 16.76 | 16.88 | 7,944,907 | +0.04(+0.24%) |
Aug 17, 2009 | 16.88 | 16.94 | 16.81 | 16.84 | 8,131,100 | -0.24(-1.41%) |
Aug 14, 2009 | 17.01 | 17.16 | 16.91 | 17.08 | 6,058,447 | +0.00(+0.00%) |
Aug 13, 2009 | 17.16 | 17.20 | 16.97 | 17.08 | 9,753,582 | -0.06(-0.34%) |
Aug 12, 2009 | 17.07 | 17.26 | 16.94 | 17.14 | 7,734,855 | +0.08(+0.48%) |
Aug 11, 2009 | 17.03 | 17.06 | 16.90 | 17.06 | 4,820,043 | +0.01(+0.07%) |
Aug 10, 2009 | 17.00 | 17.06 | 16.81 | 17.04 | 5,477,190 | +0.04(+0.21%) |
Aug 07, 2009 | 16.94 | 17.08 | 16.85 | 17.01 | 12,195,490 | +0.16(+0.94%) |
Aug 06, 2009 | 16.90 | 16.90 | 16.74 | 16.85 | 8,697,872 | +0.03(+0.17%) |
Aug 05, 2009 | 17.02 | 17.05 | 16.71 | 16.82 | 7,680,515 | -0.12(-0.69%) |
Aug 04, 2009 | 17.14 | 17.14 | 16.92 | 16.94 | 11,044,389 | -0.21(-1.20%) |
Aug 03, 2009 | 17.10 | 17.20 | 16.99 | 17.14 | 10,475,339 | +0.12(+0.73%) |
Jul 31, 2009 | 17.19 | 17.27 | 17.01 | 17.02 | 9,075,769 | -0.20(-1.16%) |
Jul 30, 2009 | 17.17 | 17.33 | 17.05 | 17.22 | 10,966,166 | +0.24(+1.42%) |
Jul 29, 2009 | 17.00 | 17.10 | 16.78 | 16.98 | 9,050,689 | -0.08(-0.48%) |
Jul 28, 2009 | 17.03 | 17.35 | 16.92 | 17.06 | 8,002,126 | -0.25(-1.43%) |
Jul 27, 2009 | 17.27 | 17.35 | 17.22 | 17.31 | 5,401,848 | -0.08(-0.44%) |
Jul 24, 2009 | 17.11 | 17.38 | 17.00 | 17.38 | 2,145 | +0.27(+1.58%) |
Jul 23, 2009 | 16.71 | 17.18 | 16.67 | 17.11 | 13,253,383 | +0.44(+2.61%) |
Jul 22, 2009 | 16.77 | 16.83 | 16.61 | 16.68 | 10,019,975 | -0.09(-0.53%) |
Jul 21, 2009 | 16.66 | 16.79 | 16.60 | 16.77 | 11,536,020 | +0.16(+0.99%) |
Jul 20, 2009 | 16.48 | 16.61 | 16.37 | 16.60 | 7,476,453 | +0.12(+0.75%) |
Jul 17, 2009 | 16.64 | 16.64 | 16.33 | 16.48 | 6,457,896 | -0.08(-0.46%) |
Jul 16, 2009 | 16.52 | 16.63 | 16.32 | 16.56 | 7,444,087 | +0.01(+0.04%) |
Jul 15, 2009 | 16.43 | 16.56 | 16.27 | 16.55 | 12,977,768 | +0.32(+1.99%) |
Jul 14, 2009 | 16.20 | 16.23 | 16.01 | 16.23 | 9,843,216 | +0.12(+0.77%) |
Jul 13, 2009 | 15.82 | 16.13 | 15.81 | 16.10 | 10,694,831 | +0.28(+1.75%) |
Jul 10, 2009 | 15.86 | 15.91 | 15.70 | 15.83 | 11,253,295 | -0.02(-0.11%) |
Jul 09, 2009 | 15.87 | 16.01 | 15.70 | 15.84 | 10,773,681 | +0.01(+0.04%) |
Jul 08, 2009 | 15.93 | 16.10 | 15.71 | 15.84 | 14,929,787 | -0.07(-0.44%) |
Jul 07, 2009 | 16.30 | 16.30 | 15.88 | 15.91 | 14,579,439 | -0.32(-1.99%) |
Jul 06, 2009 | 16.05 | 16.29 | 15.96 | 16.23 | 11,291,704 | +0.09(+0.58%) |
Jul 02, 2009 | 16.47 | 16.61 | 16.12 | 16.14 | 16,106,138 | -0.48(-2.87%) |
Jul 01, 2009 | 16.41 | 16.67 | 16.38 | 16.61 | 13,202,563 | +0.21(+1.29%) |
Jun 30, 2009 | 16.68 | 16.68 | 16.21 | 16.40 | 11,258,964 | -0.12(-0.75%) |
Jun 29, 2009 | 16.41 | 16.54 | 16.28 | 16.53 | 7,622,674 | +0.21(+1.30%) |
Jun 26, 2009 | 16.37 | 16.46 | 16.22 | 16.31 | 5,678,057 | -0.06(-0.36%) |
Jun 25, 2009 | 16.15 | 16.43 | 16.10 | 16.37 | 14,839,902 | +0.27(+1.68%) |
Jun 24, 2009 | 16.05 | 16.21 | 15.98 | 16.10 | 9,573,840 | +0.14(+0.85%) |
Jun 23, 2009 | 16.11 | 16.18 | 15.90 | 15.97 | 14,277,269 | -0.14(-0.88%) |
Jun 22, 2009 | 16.08 | 16.28 | 15.97 | 16.11 | 17,415,118 | -0.05(-0.29%) |
Jun 19, 2009 | 16.41 | 16.51 | 16.12 | 16.16 | 16,969,362 | -0.20(-1.20%) |
Jun 18, 2009 | 16.04 | 16.37 | 16.01 | 16.35 | 20,496,696 | +0.36(+2.26%) |
Jun 17, 2009 | 15.96 | 16.15 | 15.89 | 15.99 | 15,622,616 | +0.05(+0.29%) |
Jun 16, 2009 | 16.11 | 16.19 | 15.91 | 15.94 | 11,701,289 | -0.11(-0.69%) |
Jun 15, 2009 | 16.28 | 16.30 | 15.92 | 16.05 | 12,239,422 | -0.33(-2.02%) |
Jun 12, 2009 | 16.10 | 16.49 | 15.99 | 16.39 | 20,511,888 | +0.20(+1.26%) |
Jun 11, 2009 | 15.93 | 16.37 | 15.87 | 16.18 | 23,432,644 | +0.31(+1.94%) |
Jun 10, 2009 | 15.75 | 15.91 | 15.67 | 15.87 | 23,410,938 | +0.24(+1.56%) |
Jun 09, 2009 | 15.71 | 15.78 | 15.56 | 15.63 | 6,964,234 | -0.04(-0.26%) |
Jun 08, 2009 | 15.64 | 15.82 | 15.50 | 15.67 | 11,035,597 | -0.10(-0.63%) |
Jun 05, 2009 | 15.95 | 15.99 | 15.63 | 15.77 | 10,599,516 | +0.02(+0.11%) |
Jun 04, 2009 | 15.71 | 15.78 | 15.61 | 15.75 | 6,196,086 | +0.15(+0.93%) |
Jun 03, 2009 | 15.87 | 15.90 | 15.46 | 15.61 | 10,898,524 | -0.27(-1.68%) |
Jun 02, 2009 | 16.00 | 16.12 | 15.86 | 15.87 | 11,223,353 | -0.19(-1.19%) |