Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 18.79 | 18.88 | 18.59 | 18.82 | 3,465,424 | -0.17(-0.90%) |
Aug 28, 2009 | 19.29 | 19.29 | 18.84 | 18.99 | 2,001,208 | -0.13(-0.68%) |
Aug 27, 2009 | 19.15 | 19.24 | 18.79 | 19.12 | 2,362,230 | -0.14(-0.73%) |
Aug 26, 2009 | 18.97 | 19.28 | 18.82 | 19.26 | 2,518,350 | +0.18(+0.94%) |
Aug 25, 2009 | 19.28 | 19.40 | 19.02 | 19.08 | 3,173,316 | -0.19(-0.99%) |
Aug 24, 2009 | 19.20 | 19.30 | 19.06 | 19.27 | 2,577,035 | +0.17(+0.89%) |
Aug 21, 2009 | 18.84 | 19.12 | 18.76 | 19.10 | 3,058,678 | +0.37(+1.98%) |
Aug 20, 2009 | 18.60 | 18.78 | 18.54 | 18.73 | 2,078,370 | +0.10(+0.54%) |
Aug 19, 2009 | 18.18 | 18.77 | 18.15 | 18.63 | 3,238,406 | +0.26(+1.42%) |
Aug 18, 2009 | 18.25 | 18.42 | 18.18 | 18.37 | 2,009,291 | +0.36(+1.99%) |
Aug 17, 2009 | 18.22 | 18.31 | 18.00 | 18.01 | 2,972,780 | -0.47(-2.53%) |
Aug 14, 2009 | 18.84 | 18.85 | 18.35 | 18.48 | 3,187,122 | -0.31(-1.65%) |
Aug 13, 2009 | 19.06 | 19.12 | 18.67 | 18.79 | 4,634,928 | -0.13(-0.69%) |
Aug 12, 2009 | 18.88 | 19.06 | 18.84 | 18.92 | 3,179,563 | -0.12(-0.63%) |
Aug 11, 2009 | 19.29 | 19.45 | 19.01 | 19.04 | 3,813,697 | -0.28(-1.45%) |
Aug 10, 2009 | 18.73 | 19.32 | 18.70 | 19.32 | 4,211,210 | +0.50(+2.66%) |
Aug 07, 2009 | 18.69 | 18.92 | 18.46 | 18.82 | 2,271,490 | +0.30(+1.62%) |
Aug 06, 2009 | 18.61 | 18.71 | 18.43 | 18.52 | 3,058,339 | -0.01(-0.05%) |
Aug 05, 2009 | 18.72 | 18.72 | 18.32 | 18.53 | 2,784,959 | -0.19(-1.01%) |
Aug 04, 2009 | 18.72 | 18.88 | 18.49 | 18.72 | 2,593,296 | -0.04(-0.23%) |
Aug 03, 2009 | 18.61 | 18.97 | 18.45 | 18.76 | 3,866,102 | +0.40(+2.19%) |
Jul 31, 2009 | 18.10 | 18.47 | 18.03 | 18.36 | 2,824,579 | +0.15(+0.82%) |
Jul 30, 2009 | 18.01 | 18.50 | 17.99 | 18.21 | 3,311,861 | +0.36(+2.02%) |
Jul 29, 2009 | 17.94 | 18.06 | 17.71 | 17.85 | 2,672,250 | -0.27(-1.49%) |
Jul 28, 2009 | 18.10 | 18.25 | 17.87 | 18.12 | 3,718,351 | -0.07(-0.38%) |
Jul 27, 2009 | 18.02 | 18.31 | 17.96 | 18.19 | 2,444,068 | +0.17(+0.94%) |
Jul 24, 2009 | 17.76 | 18.02 | 17.68 | 18.02 | 1,954,700 | +0.15(+0.84%) |
Jul 23, 2009 | 17.44 | 18.00 | 17.40 | 17.87 | 4,652,241 | +0.45(+2.58%) |
Jul 22, 2009 | 17.32 | 17.52 | 17.24 | 17.42 | 2,212,194 | -0.10(-0.57%) |
Jul 21, 2009 | 17.58 | 17.66 | 17.19 | 17.52 | 3,367,659 | +0.07(+0.40%) |
Jul 20, 2009 | 17.17 | 17.45 | 16.93 | 17.45 | 4,277,529 | +0.47(+2.77%) |
Jul 17, 2009 | 16.93 | 17.09 | 16.79 | 16.98 | 3,395,673 | -0.09(-0.53%) |
Jul 16, 2009 | 16.97 | 17.13 | 16.70 | 17.07 | 3,692,518 | -0.03(-0.18%) |
Jul 15, 2009 | 16.95 | 17.17 | 16.81 | 17.10 | 3,953,040 | +0.45(+2.70%) |
Jul 14, 2009 | 16.53 | 16.65 | 16.31 | 16.65 | 3,393,359 | +0.26(+1.59%) |
Jul 13, 2009 | 16.02 | 16.41 | 15.99 | 16.39 | 3,808,384 | +0.25(+1.55%) |
Jul 10, 2009 | 16.16 | 16.17 | 15.90 | 16.14 | 2,835,209 | -0.11(-0.68%) |
Jul 09, 2009 | 16.14 | 16.46 | 15.95 | 16.25 | 3,167,852 | +0.21(+1.31%) |
Jul 08, 2009 | 16.07 | 16.28 | 15.81 | 16.04 | 4,187,547 | -0.05(-0.31%) |
Jul 07, 2009 | 16.42 | 16.43 | 16.03 | 16.09 | 3,428,105 | -0.36(-2.19%) |
Jul 06, 2009 | 16.20 | 16.49 | 16.10 | 16.45 | 4,614,246 | -0.01(-0.06%) |
Jul 02, 2009 | 16.92 | 16.92 | 16.45 | 16.46 | 3,263,834 | -0.71(-4.14%) |
Jul 01, 2009 | 17.03 | 17.29 | 16.93 | 17.17 | 3,761,741 | +0.25(+1.48%) |
Jun 30, 2009 | 16.88 | 17.12 | 16.61 | 16.92 | 4,758,706 | +0.00(+0.00%) |
Jun 29, 2009 | 16.84 | 17.05 | 16.68 | 16.92 | 3,072,125 | +0.21(+1.26%) |
Jun 26, 2009 | 16.80 | 16.97 | 16.66 | 16.71 | 4,514,601 | -0.13(-0.77%) |
Jun 25, 2009 | 16.49 | 16.90 | 16.46 | 16.84 | 3,984,609 | +0.38(+2.31%) |
Jun 24, 2009 | 16.44 | 16.69 | 16.32 | 16.46 | 4,012,646 | +0.13(+0.80%) |
Jun 23, 2009 | 16.50 | 16.65 | 16.20 | 16.33 | 4,085,734 | -0.10(-0.61%) |
Jun 22, 2009 | 16.50 | 16.77 | 16.31 | 16.43 | 3,632,103 | -0.27(-1.62%) |
Jun 19, 2009 | 17.07 | 17.09 | 16.61 | 16.70 | 5,001,966 | -0.16(-0.95%) |
Jun 18, 2009 | 16.72 | 17.01 | 16.60 | 16.86 | 2,575,041 | +0.13(+0.78%) |
Jun 17, 2009 | 16.62 | 16.86 | 16.48 | 16.73 | 4,183,537 | -0.06(-0.36%) |
Jun 16, 2009 | 17.30 | 17.38 | 16.75 | 16.79 | 3,288,395 | -0.37(-2.16%) |
Jun 15, 2009 | 17.30 | 17.39 | 16.98 | 17.16 | 2,792,167 | -0.34(-1.94%) |
Jun 12, 2009 | 17.42 | 17.61 | 17.30 | 17.50 | 3,409,633 | -0.04(-0.23%) |
Jun 11, 2009 | 17.09 | 17.76 | 17.02 | 17.54 | 3,881,559 | +0.45(+2.63%) |
Jun 10, 2009 | 17.01 | 17.12 | 16.82 | 17.09 | 3,938,120 | +0.28(+1.67%) |
Jun 09, 2009 | 16.80 | 17.02 | 16.48 | 16.81 | 4,659,719 | +0.17(+1.02%) |
Jun 08, 2009 | 16.52 | 16.76 | 16.27 | 16.64 | 2,598,621 | +0.14(+0.85%) |
Jun 05, 2009 | 16.59 | 16.69 | 16.18 | 16.50 | 3,222,144 | +0.01(+0.06%) |
Jun 04, 2009 | 16.47 | 16.53 | 16.30 | 16.49 | 3,255,956 | +0.18(+1.10%) |
Jun 03, 2009 | 16.47 | 16.56 | 15.99 | 16.31 | 3,405,300 | -0.44(-2.63%) |
Jun 02, 2009 | 16.68 | 16.83 | 16.52 | 16.75 | 3,341,923 | +0.01(+0.06%) |