Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 16.26 | 16.28 | 16.15 | 16.23 | 12,117,599 | -0.21(-1.28%) |
Aug 28, 2009 | 16.59 | 16.68 | 16.33 | 16.44 | 13,626,507 | +0.06(+0.35%) |
Aug 27, 2009 | 16.31 | 16.39 | 16.11 | 16.39 | 11,611,296 | +0.03(+0.20%) |
Aug 26, 2009 | 16.27 | 16.40 | 16.25 | 16.35 | 7,010,577 | +0.07(+0.45%) |
Aug 25, 2009 | 16.33 | 16.44 | 16.27 | 16.28 | 5,689,725 | +0.00(+0.02%) |
Aug 24, 2009 | 16.34 | 16.44 | 16.24 | 16.28 | 5,229,051 | -0.01(-0.07%) |
Aug 21, 2009 | 16.15 | 16.31 | 16.05 | 16.29 | 8,181,345 | +0.24(+1.46%) |
Aug 20, 2009 | 15.89 | 16.08 | 15.84 | 16.05 | 4,822,876 | +0.18(+1.12%) |
Aug 19, 2009 | 15.62 | 15.94 | 15.60 | 15.88 | 7,054,961 | +0.04(+0.26%) |
Aug 18, 2009 | 15.67 | 15.84 | 15.65 | 15.84 | 4,583,078 | +0.16(+1.03%) |
Aug 17, 2009 | 15.73 | 15.77 | 15.57 | 15.67 | 6,240,690 | -0.31(-1.93%) |
Aug 14, 2009 | 16.12 | 16.14 | 15.87 | 15.98 | 4,262,269 | -0.15(-0.96%) |
Aug 13, 2009 | 16.12 | 16.17 | 15.97 | 16.14 | 7,493,234 | +0.07(+0.45%) |
Aug 12, 2009 | 15.77 | 16.18 | 15.75 | 16.06 | 6,583,919 | +0.32(+2.01%) |
Aug 11, 2009 | 15.90 | 15.92 | 15.74 | 15.75 | 5,946,831 | -0.23(-1.42%) |
Aug 10, 2009 | 15.96 | 16.02 | 15.84 | 15.97 | 15,370,933 | -0.07(-0.45%) |
Aug 07, 2009 | 16.11 | 16.14 | 15.97 | 16.05 | 14,481,005 | +0.16(+1.02%) |
Aug 06, 2009 | 16.05 | 16.08 | 15.83 | 15.88 | 12,590,015 | -0.11(-0.71%) |
Aug 05, 2009 | 16.22 | 16.22 | 15.93 | 16.00 | 6,181,515 | -0.15(-0.90%) |
Aug 04, 2009 | 16.09 | 16.17 | 16.06 | 16.14 | 7,179,754 | -0.03(-0.20%) |
Aug 03, 2009 | 16.18 | 16.19 | 16.04 | 16.18 | 9,645,416 | +0.20(+1.27%) |
Jul 31, 2009 | 16.04 | 16.13 | 15.95 | 15.97 | 8,303,710 | -0.02(-0.15%) |
Jul 30, 2009 | 16.11 | 16.26 | 16.00 | 16.00 | 14,159,191 | +0.05(+0.30%) |
Jul 29, 2009 | 15.88 | 15.95 | 15.77 | 15.95 | 7,311,526 | -0.02(-0.10%) |
Jul 28, 2009 | 15.81 | 15.99 | 15.72 | 15.96 | 7,260,778 | +0.14(+0.87%) |
Jul 27, 2009 | 15.90 | 15.95 | 15.75 | 15.83 | 7,076,206 | -0.11(-0.67%) |
Jul 24, 2009 | 15.81 | 15.96 | 15.70 | 15.93 | 13,207,180 | -0.10(-0.60%) |
Jul 23, 2009 | 15.71 | 16.11 | 15.68 | 16.03 | 16,534,764 | +0.31(+1.96%) |
Jul 22, 2009 | 15.62 | 15.77 | 15.59 | 15.72 | 8,956,690 | +0.09(+0.57%) |
Jul 21, 2009 | 15.60 | 15.63 | 15.43 | 15.63 | 19,502,150 | +0.09(+0.57%) |
Jul 20, 2009 | 15.49 | 15.56 | 15.41 | 15.54 | 25,531,144 | +0.14(+0.90%) |
Jul 17, 2009 | 15.26 | 15.41 | 15.19 | 15.41 | 22,752,042 | +0.15(+0.96%) |
Jul 16, 2009 | 15.00 | 15.28 | 14.95 | 15.26 | 10,503,504 | +0.22(+1.46%) |
Jul 15, 2009 | 14.75 | 15.05 | 14.72 | 15.04 | 10,243,414 | +0.54(+3.75%) |
Jul 14, 2009 | 14.46 | 14.51 | 14.35 | 14.50 | 8,573,722 | +0.02(+0.11%) |
Jul 13, 2009 | 14.20 | 14.48 | 14.19 | 14.48 | 10,158,679 | +0.27(+1.88%) |
Jul 10, 2009 | 14.11 | 14.25 | 14.05 | 14.21 | 12,367,322 | +0.06(+0.40%) |
Jul 09, 2009 | 14.14 | 14.23 | 14.08 | 14.16 | 17,304,980 | +0.09(+0.63%) |
Jul 08, 2009 | 14.12 | 14.15 | 13.91 | 14.07 | 10,619,921 | +0.01(+0.06%) |
Jul 07, 2009 | 14.44 | 14.47 | 14.06 | 14.06 | 5,539,133 | -0.36(-2.47%) |
Jul 06, 2009 | 14.39 | 14.50 | 14.29 | 14.42 | 7,230,087 | -0.04(-0.28%) |
Jul 02, 2009 | 14.68 | 14.69 | 14.46 | 14.46 | 11,437,656 | -0.37(-2.51%) |
Jul 01, 2009 | 14.86 | 14.98 | 14.80 | 14.83 | 13,610,557 | +0.06(+0.44%) |
Jun 30, 2009 | 14.91 | 14.94 | 14.66 | 14.77 | 9,556,764 | -0.11(-0.76%) |
Jun 29, 2009 | 14.76 | 14.93 | 14.73 | 14.88 | 6,575,367 | +0.15(+1.05%) |
Jun 26, 2009 | 14.70 | 14.80 | 14.66 | 14.72 | 11,044,637 | -0.02(-0.17%) |
Jun 25, 2009 | 14.65 | 14.80 | 14.62 | 14.75 | 10,721,592 | +0.21(+1.45%) |
Jun 24, 2009 | 14.46 | 14.65 | 14.42 | 14.54 | 8,240,637 | +0.20(+1.41%) |
Jun 23, 2009 | 14.35 | 14.38 | 14.21 | 14.34 | 7,129,441 | +0.01(+0.06%) |
Jun 22, 2009 | 14.55 | 14.59 | 14.28 | 14.33 | 9,474,608 | -0.36(-2.48%) |
Jun 19, 2009 | 14.64 | 14.73 | 14.56 | 14.69 | 14,119,440 | +0.11(+0.78%) |
Jun 18, 2009 | 14.64 | 14.70 | 14.55 | 14.58 | 8,350,636 | -0.06(-0.44%) |
Jun 17, 2009 | 14.60 | 14.76 | 14.50 | 14.64 | 9,522,351 | +0.08(+0.56%) |
Jun 16, 2009 | 14.79 | 14.82 | 14.53 | 14.56 | 8,386,122 | -0.19(-1.26%) |
Jun 15, 2009 | 14.79 | 14.86 | 14.60 | 14.75 | 8,355,346 | -0.15(-1.03%) |
Jun 12, 2009 | 14.90 | 14.95 | 14.75 | 14.90 | 7,036,755 | -0.04(-0.27%) |
Jun 11, 2009 | 14.89 | 15.11 | 14.85 | 14.94 | 7,606,823 | +0.06(+0.38%) |
Jun 10, 2009 | 14.94 | 14.98 | 14.68 | 14.89 | 6,598,224 | +0.04(+0.27%) |
Jun 09, 2009 | 14.88 | 14.96 | 14.75 | 14.85 | 7,538,935 | +0.06(+0.44%) |
Jun 08, 2009 | 14.60 | 14.86 | 14.53 | 14.78 | 8,286,435 | -0.09(-0.60%) |
Jun 05, 2009 | 14.86 | 14.93 | 14.72 | 14.87 | 11,906,386 | +0.15(+0.99%) |
Jun 04, 2009 | 14.63 | 14.77 | 14.60 | 14.72 | 11,558,405 | +0.20(+1.40%) |
Jun 03, 2009 | 14.68 | 14.64 | 14.42 | 14.52 | 7,084,007 | -0.16(-1.10%) |
Jun 02, 2009 | 14.62 | 14.84 | 14.57 | 14.68 | 8,475,258 | -0.03(-0.22%) |