Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 16.42 | 16.47 | 16.25 | 16.28 | 9,164,065 | -0.20(-1.20%) |
Aug 28, 2009 | 16.53 | 16.53 | 16.34 | 16.48 | 5,791,137 | +0.01(+0.06%) |
Aug 27, 2009 | 16.52 | 16.54 | 16.41 | 16.47 | 6,914,611 | -0.04(-0.22%) |
Aug 26, 2009 | 16.47 | 16.57 | 16.40 | 16.51 | 5,701,240 | +0.05(+0.32%) |
Aug 25, 2009 | 16.49 | 16.53 | 16.40 | 16.45 | 8,142,439 | -0.03(-0.16%) |
Aug 24, 2009 | 16.45 | 16.51 | 16.36 | 16.48 | 5,137,067 | +0.04(+0.22%) |
Aug 21, 2009 | 16.42 | 16.52 | 16.15 | 16.44 | 14,480,539 | +0.08(+0.51%) |
Aug 20, 2009 | 16.27 | 16.36 | 16.19 | 16.36 | 5,976,933 | +0.13(+0.80%) |
Aug 19, 2009 | 16.05 | 16.28 | 16.05 | 16.23 | 7,344,849 | +0.11(+0.68%) |
Aug 18, 2009 | 16.28 | 16.28 | 16.07 | 16.12 | 4,803,490 | -0.17(-1.06%) |
Aug 17, 2009 | 16.32 | 16.37 | 16.16 | 16.29 | 5,842,988 | -0.13(-0.80%) |
Aug 14, 2009 | 16.35 | 16.43 | 16.21 | 16.42 | 4,197,055 | +0.05(+0.32%) |
Aug 13, 2009 | 16.41 | 16.49 | 16.27 | 16.37 | 6,736,942 | -0.02(-0.13%) |
Aug 12, 2009 | 16.26 | 16.51 | 16.19 | 16.39 | 7,566,966 | +0.09(+0.58%) |
Aug 11, 2009 | 16.28 | 16.35 | 16.22 | 16.30 | 3,895,681 | -0.06(-0.35%) |
Aug 10, 2009 | 16.35 | 16.40 | 16.19 | 16.35 | 5,342,672 | -0.09(-0.54%) |
Aug 07, 2009 | 16.41 | 16.51 | 16.23 | 16.44 | 6,447,162 | +0.10(+0.64%) |
Aug 06, 2009 | 16.28 | 16.39 | 16.13 | 16.34 | 8,932,537 | +0.04(+0.22%) |
Aug 05, 2009 | 16.37 | 16.43 | 16.20 | 16.30 | 6,365,099 | -0.06(-0.35%) |
Aug 04, 2009 | 16.27 | 16.40 | 16.22 | 16.36 | 8,373,156 | +0.07(+0.45%) |
Aug 03, 2009 | 16.48 | 16.48 | 16.19 | 16.29 | 9,792,084 | -0.10(-0.60%) |
Jul 31, 2009 | 16.58 | 16.61 | 16.35 | 16.39 | 10,973,971 | -0.23(-1.41%) |
Jul 30, 2009 | 16.52 | 16.72 | 16.42 | 16.62 | 10,486,901 | +0.02(+0.13%) |
Jul 29, 2009 | 16.72 | 16.87 | 16.35 | 16.60 | 14,495,799 | -0.10(-0.59%) |
Jul 28, 2009 | 17.00 | 17.01 | 16.61 | 16.70 | 10,305,499 | -0.26(-1.54%) |
Jul 27, 2009 | 16.86 | 17.03 | 16.75 | 16.96 | 4,890,263 | -0.07(-0.40%) |
Jul 24, 2009 | 16.82 | 17.04 | 16.82 | 17.03 | 1,356 | +0.17(+1.02%) |
Jul 23, 2009 | 16.57 | 16.91 | 16.54 | 16.85 | 9,939,365 | +0.27(+1.64%) |
Jul 22, 2009 | 16.59 | 16.74 | 16.55 | 16.58 | 6,570,247 | -0.08(-0.47%) |
Jul 21, 2009 | 16.63 | 16.70 | 16.49 | 16.66 | 8,941,594 | +0.07(+0.44%) |
Jul 20, 2009 | 16.54 | 16.59 | 16.33 | 16.59 | 7,025,814 | +0.16(+0.98%) |
Jul 17, 2009 | 16.56 | 16.61 | 16.35 | 16.43 | 7,034,417 | -0.17(-1.01%) |
Jul 16, 2009 | 16.40 | 16.65 | 16.30 | 16.59 | 5,974,722 | +0.14(+0.86%) |
Jul 15, 2009 | 16.05 | 16.46 | 16.05 | 16.45 | 10,800,873 | +0.36(+2.24%) |
Jul 14, 2009 | 16.02 | 16.09 | 15.87 | 16.09 | 8,615,742 | +0.06(+0.39%) |
Jul 13, 2009 | 15.96 | 16.12 | 15.93 | 16.03 | 12,270,579 | +0.01(+0.06%) |
Jul 10, 2009 | 16.01 | 16.11 | 15.79 | 16.02 | 5,366,253 | -0.04(-0.23%) |
Jul 09, 2009 | 16.21 | 16.21 | 15.90 | 16.06 | 7,558,164 | -0.08(-0.49%) |
Jul 08, 2009 | 16.25 | 16.39 | 15.99 | 16.13 | 8,579,680 | -0.08(-0.51%) |
Jul 07, 2009 | 16.48 | 16.48 | 16.21 | 16.22 | 6,167,641 | -0.31(-1.86%) |
Jul 06, 2009 | 16.27 | 16.67 | 16.19 | 16.53 | 10,616,120 | +0.34(+2.13%) |
Jul 02, 2009 | 16.40 | 16.41 | 16.18 | 16.18 | 9,012,143 | -0.27(-1.62%) |
Jul 01, 2009 | 16.28 | 16.46 | 16.24 | 16.45 | 7,850,294 | +0.19(+1.16%) |
Jun 30, 2009 | 16.23 | 16.39 | 15.94 | 16.26 | 15,769,167 | -0.37(-2.20%) |
Jun 29, 2009 | 16.67 | 16.67 | 16.42 | 16.63 | 7,579,614 | -0.02(-0.13%) |
Jun 26, 2009 | 16.57 | 16.72 | 16.44 | 16.65 | 9,597,933 | +0.06(+0.38%) |
Jun 25, 2009 | 16.31 | 16.60 | 16.25 | 16.58 | 9,677,646 | +0.25(+1.53%) |
Jun 24, 2009 | 16.29 | 16.42 | 16.22 | 16.33 | 8,329,731 | +0.10(+0.64%) |
Jun 23, 2009 | 16.20 | 16.29 | 16.03 | 16.23 | 10,988,478 | +0.02(+0.10%) |
Jun 22, 2009 | 15.88 | 16.33 | 15.76 | 16.21 | 9,218,480 | +0.24(+1.50%) |
Jun 19, 2009 | 16.33 | 16.39 | 15.94 | 15.97 | 10,425,761 | -0.25(-1.54%) |
Jun 18, 2009 | 15.89 | 16.27 | 15.83 | 16.22 | 8,459,987 | +0.38(+2.37%) |
Jun 17, 2009 | 15.72 | 16.01 | 15.72 | 15.85 | 8,423,060 | +0.13(+0.83%) |
Jun 16, 2009 | 15.77 | 15.84 | 15.63 | 15.72 | 7,397,839 | -0.01(-0.07%) |
Jun 15, 2009 | 15.82 | 15.93 | 15.62 | 15.73 | 10,078,292 | -0.21(-1.34%) |
Jun 12, 2009 | 15.62 | 16.07 | 15.45 | 15.94 | 10,244,405 | +0.33(+2.14%) |
Jun 11, 2009 | 15.21 | 15.86 | 15.19 | 15.61 | 13,332,238 | +0.45(+2.96%) |
Jun 10, 2009 | 15.01 | 15.25 | 14.99 | 15.16 | 10,662,180 | +0.22(+1.47%) |
Jun 09, 2009 | 15.05 | 15.20 | 14.92 | 14.94 | 7,587,167 | -0.10(-0.66%) |
Jun 08, 2009 | 15.06 | 15.16 | 14.90 | 15.04 | 8,379,442 | -0.05(-0.31%) |
Jun 05, 2009 | 15.04 | 15.21 | 14.99 | 15.09 | 12,278,448 | +0.09(+0.63%) |
Jun 04, 2009 | 15.08 | 15.08 | 14.88 | 14.99 | 8,176,784 | +0.00(+0.00%) |
Jun 03, 2009 | 15.16 | 15.26 | 14.82 | 14.99 | 7,780,802 | -0.16(-1.03%) |
Jun 02, 2009 | 15.10 | 15.28 | 15.10 | 15.15 | 10,536,910 | +0.05(+0.35%) |