Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 17.50 | 17.65 | 17.37 | 17.63 | 2,056,069 | -0.27(-1.53%) |
Aug 28, 2009 | 18.07 | 18.15 | 17.81 | 17.90 | 2,715,146 | -0.03(-0.17%) |
Aug 27, 2009 | 17.79 | 17.98 | 17.47 | 17.93 | 2,456,317 | +0.20(+1.13%) |
Aug 26, 2009 | 17.75 | 17.79 | 17.52 | 17.73 | 3,524,882 | -0.11(-0.62%) |
Aug 25, 2009 | 17.90 | 18.10 | 17.77 | 17.84 | 3,415,855 | +0.09(+0.50%) |
Aug 24, 2009 | 17.97 | 18.04 | 17.67 | 17.75 | 2,025,689 | +0.01(+0.08%) |
Aug 21, 2009 | 17.67 | 17.86 | 17.63 | 17.74 | 3,014,537 | +0.31(+1.79%) |
Aug 20, 2009 | 17.27 | 17.54 | 17.27 | 17.43 | 2,559,186 | +0.13(+0.77%) |
Aug 19, 2009 | 16.87 | 17.39 | 16.75 | 17.30 | 3,861,543 | +0.17(+1.00%) |
Aug 18, 2009 | 17.02 | 17.20 | 16.89 | 17.12 | 3,014,943 | +0.37(+2.21%) |
Aug 17, 2009 | 17.01 | 17.02 | 16.72 | 16.75 | 3,820,536 | -0.76(-4.32%) |
Aug 14, 2009 | 17.73 | 17.81 | 17.27 | 17.51 | 4,215,167 | -0.18(-1.01%) |
Aug 13, 2009 | 17.67 | 17.78 | 17.44 | 17.69 | 2,688,431 | +0.25(+1.45%) |
Aug 12, 2009 | 17.16 | 17.53 | 17.11 | 17.44 | 2,978,881 | +0.24(+1.42%) |
Aug 11, 2009 | 17.48 | 17.49 | 17.12 | 17.19 | 4,268,945 | -0.49(-2.77%) |
Aug 10, 2009 | 17.82 | 17.97 | 17.54 | 17.68 | 4,733,050 | -0.20(-1.12%) |
Aug 07, 2009 | 18.04 | 18.12 | 17.77 | 17.88 | 3,362,342 | -0.04(-0.21%) |
Aug 06, 2009 | 18.53 | 18.53 | 17.85 | 17.92 | 9,257,496 | -0.43(-2.34%) |
Aug 05, 2009 | 18.33 | 18.50 | 18.19 | 18.35 | 2,805,227 | +0.13(+0.69%) |
Aug 04, 2009 | 18.27 | 18.45 | 18.16 | 18.22 | 7,888,461 | -0.16(-0.85%) |
Aug 03, 2009 | 18.30 | 18.50 | 18.24 | 18.38 | 3,599,391 | +0.44(+2.44%) |
Jul 31, 2009 | 17.60 | 18.03 | 17.50 | 17.94 | 4,187,526 | +0.33(+1.85%) |
Jul 30, 2009 | 17.53 | 17.67 | 17.40 | 17.61 | 2,415,584 | +0.45(+2.63%) |
Jul 29, 2009 | 17.36 | 17.36 | 16.98 | 17.16 | 3,290,203 | -0.32(-1.82%) |
Jul 28, 2009 | 17.47 | 17.70 | 17.24 | 17.48 | 2,754,490 | -0.21(-1.21%) |
Jul 27, 2009 | 17.76 | 17.90 | 17.64 | 17.70 | 1,757,161 | +0.04(+0.21%) |
Jul 24, 2009 | 17.52 | 17.68 | 17.43 | 17.66 | 2,534,932 | +0.10(+0.55%) |
Jul 23, 2009 | 17.01 | 17.58 | 16.95 | 17.56 | 3,722,259 | +0.56(+3.27%) |
Jul 22, 2009 | 16.84 | 17.19 | 16.80 | 17.01 | 2,175,908 | +0.07(+0.44%) |
Jul 21, 2009 | 17.14 | 17.30 | 16.72 | 16.93 | 2,973,656 | -0.07(-0.44%) |
Jul 20, 2009 | 16.87 | 17.06 | 16.79 | 17.01 | 3,195,852 | +0.39(+2.37%) |
Jul 17, 2009 | 16.57 | 16.67 | 16.38 | 16.61 | 3,150,516 | +0.13(+0.81%) |
Jul 16, 2009 | 16.33 | 16.52 | 16.18 | 16.48 | 2,780,477 | +0.14(+0.86%) |
Jul 15, 2009 | 16.09 | 16.40 | 16.00 | 16.34 | 7,564,802 | +0.68(+4.36%) |
Jul 14, 2009 | 15.43 | 15.66 | 15.38 | 15.66 | 3,337,696 | +0.44(+2.87%) |
Jul 13, 2009 | 14.80 | 15.27 | 14.79 | 15.22 | 2,732,159 | +0.37(+2.50%) |
Jul 10, 2009 | 14.80 | 14.97 | 14.54 | 14.85 | 3,304,606 | -0.16(-1.04%) |
Jul 09, 2009 | 14.85 | 15.08 | 14.76 | 15.00 | 6,627,264 | +0.27(+1.86%) |
Jul 08, 2009 | 15.12 | 15.17 | 14.49 | 14.73 | 5,135,398 | -0.32(-2.12%) |
Jul 07, 2009 | 15.44 | 15.52 | 15.00 | 15.05 | 2,330,263 | -0.41(-2.64%) |
Jul 06, 2009 | 15.47 | 15.60 | 15.17 | 15.46 | 3,193,762 | -0.30(-1.93%) |
Jul 02, 2009 | 15.83 | 15.92 | 15.69 | 15.76 | 3,561,669 | -0.35(-2.16%) |
Jul 01, 2009 | 16.12 | 16.34 | 16.06 | 16.11 | 4,034,284 | +0.23(+1.45%) |
Jun 30, 2009 | 16.18 | 16.27 | 15.80 | 15.88 | 4,095,766 | -0.32(-1.97%) |
Jun 29, 2009 | 16.17 | 16.26 | 16.08 | 16.20 | 2,297,881 | +0.20(+1.25%) |
Jun 26, 2009 | 16.03 | 16.12 | 15.86 | 16.00 | 1,910,843 | -0.01(-0.09%) |
Jun 25, 2009 | 15.66 | 16.01 | 15.59 | 16.01 | 3,902,911 | +0.42(+2.66%) |
Jun 24, 2009 | 15.46 | 15.76 | 15.32 | 15.60 | 4,004,934 | +0.35(+2.28%) |
Jun 23, 2009 | 15.23 | 15.39 | 14.96 | 15.25 | 6,132,701 | +0.01(+0.05%) |
Jun 22, 2009 | 15.81 | 15.85 | 15.20 | 15.24 | 3,688,804 | -0.90(-5.56%) |
Jun 19, 2009 | 16.19 | 16.19 | 15.97 | 16.14 | 2,769,610 | +0.22(+1.40%) |
Jun 18, 2009 | 15.83 | 16.08 | 15.75 | 15.92 | 2,636,131 | +0.02(+0.14%) |
Jun 17, 2009 | 16.05 | 16.15 | 15.66 | 15.89 | 6,085,007 | -0.35(-2.15%) |
Jun 16, 2009 | 16.65 | 16.75 | 16.23 | 16.24 | 9,538,966 | -0.16(-0.95%) |
Jun 15, 2009 | 16.86 | 16.86 | 16.21 | 16.40 | 5,163,258 | -0.67(-3.95%) |
Jun 12, 2009 | 17.05 | 17.12 | 16.90 | 17.07 | 4,070,414 | -0.27(-1.58%) |
Jun 11, 2009 | 17.21 | 17.50 | 17.08 | 17.35 | 13,464,693 | +0.29(+1.69%) |
Jun 10, 2009 | 17.35 | 17.44 | 16.84 | 17.06 | 8,038,865 | -0.05(-0.30%) |
Jun 09, 2009 | 17.19 | 17.31 | 17.02 | 17.11 | 5,679,525 | +0.23(+1.36%) |
Jun 08, 2009 | 16.78 | 17.01 | 16.60 | 16.88 | 3,350,129 | -0.01(-0.04%) |
Jun 05, 2009 | 17.21 | 17.27 | 16.69 | 16.89 | 4,624,076 | -0.23(-1.34%) |
Jun 04, 2009 | 16.91 | 17.21 | 16.76 | 17.12 | 6,005,826 | +0.40(+2.39%) |
Jun 03, 2009 | 17.32 | 17.49 | 16.53 | 16.72 | 8,582,073 | -0.81(-4.61%) |
Jun 02, 2009 | 17.41 | 17.64 | 17.31 | 17.52 | 8,143,662 | +0.10(+0.60%) |