Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 17.08 | 17.13 | 16.78 | 16.97 | 5,236,853 | -0.25(-1.47%) |
Aug 28, 2009 | 17.42 | 17.57 | 17.00 | 17.23 | 4,785,040 | -0.04(-0.24%) |
Aug 27, 2009 | 17.23 | 17.43 | 16.88 | 17.27 | 6,296,754 | -0.05(-0.27%) |
Aug 26, 2009 | 17.54 | 17.64 | 17.16 | 17.32 | 4,880,151 | -0.29(-1.63%) |
Aug 25, 2009 | 17.32 | 17.79 | 17.32 | 17.60 | 6,737,375 | +0.28(+1.63%) |
Aug 24, 2009 | 17.48 | 17.71 | 17.22 | 17.32 | 5,025,846 | -0.13(-0.73%) |
Aug 21, 2009 | 16.88 | 17.63 | 16.71 | 17.45 | 10,216,194 | +0.77(+4.64%) |
Aug 20, 2009 | 16.54 | 16.77 | 16.39 | 16.67 | 6,429,808 | +0.11(+0.65%) |
Aug 19, 2009 | 16.51 | 16.72 | 16.03 | 16.56 | 6,047,096 | +0.07(+0.40%) |
Aug 18, 2009 | 15.89 | 16.52 | 15.87 | 16.50 | 7,626,954 | +0.74(+4.71%) |
Aug 17, 2009 | 16.20 | 16.20 | 15.73 | 15.76 | 6,840,464 | -0.76(-4.58%) |
Aug 14, 2009 | 17.10 | 17.22 | 16.27 | 16.51 | 8,062,716 | -0.67(-3.91%) |
Aug 13, 2009 | 17.04 | 17.28 | 16.68 | 17.18 | 6,706,585 | +0.31(+1.83%) |
Aug 12, 2009 | 16.25 | 17.09 | 16.25 | 16.87 | 6,932,480 | +0.51(+3.12%) |
Aug 11, 2009 | 16.59 | 16.63 | 16.24 | 16.36 | 5,337,389 | -0.43(-2.54%) |
Aug 10, 2009 | 16.77 | 17.03 | 16.62 | 16.79 | 5,908,966 | -0.11(-0.67%) |
Aug 07, 2009 | 16.66 | 16.97 | 16.45 | 16.90 | 6,629,120 | +0.56(+3.41%) |
Aug 06, 2009 | 16.38 | 16.57 | 16.19 | 16.35 | 5,919,383 | -0.01(-0.06%) |
Aug 05, 2009 | 16.57 | 16.67 | 16.00 | 16.35 | 6,279,946 | -0.18(-1.08%) |
Aug 04, 2009 | 16.35 | 16.59 | 16.23 | 16.53 | 6,701,242 | +0.04(+0.23%) |
Aug 03, 2009 | 16.39 | 16.58 | 16.23 | 16.50 | 8,565,379 | +0.26(+1.62%) |
Jul 31, 2009 | 16.01 | 16.41 | 16.01 | 16.23 | 7,140,213 | +0.18(+1.14%) |
Jul 30, 2009 | 15.82 | 16.43 | 15.64 | 16.05 | 11,813,630 | +0.67(+4.39%) |
Jul 29, 2009 | 15.24 | 15.59 | 14.91 | 15.38 | 10,384,044 | +0.05(+0.34%) |
Jul 28, 2009 | 15.46 | 15.85 | 14.51 | 15.32 | 22,289,640 | -1.21(-7.31%) |
Jul 27, 2009 | 16.30 | 16.57 | 15.93 | 16.53 | 8,604,765 | +0.33(+2.02%) |
Jul 24, 2009 | 16.30 | 16.45 | 15.93 | 16.20 | 8,709,851 | -0.26(-1.57%) |
Jul 23, 2009 | 16.04 | 16.60 | 15.82 | 16.46 | 12,420,043 | +0.50(+3.14%) |
Jul 22, 2009 | 15.51 | 16.09 | 15.23 | 15.96 | 12,035,365 | +0.36(+2.31%) |
Jul 21, 2009 | 15.54 | 15.91 | 15.22 | 15.60 | 8,098,695 | +0.18(+1.18%) |
Jul 20, 2009 | 15.00 | 15.55 | 15.00 | 15.42 | 8,491,849 | +0.45(+3.01%) |
Jul 17, 2009 | 14.61 | 15.11 | 14.53 | 14.97 | 7,915,522 | +0.25(+1.72%) |
Jul 16, 2009 | 14.75 | 14.87 | 14.63 | 14.72 | 9,424,831 | -0.07(-0.48%) |
Jul 15, 2009 | 14.34 | 14.87 | 14.29 | 14.79 | 14,749,903 | +0.57(+4.02%) |
Jul 14, 2009 | 14.05 | 14.23 | 13.92 | 14.21 | 7,068,502 | +0.16(+1.17%) |
Jul 13, 2009 | 13.70 | 14.06 | 13.47 | 14.05 | 9,035,054 | +0.23(+1.66%) |
Jul 10, 2009 | 13.77 | 13.96 | 13.61 | 13.82 | 8,703,682 | -0.04(-0.30%) |
Jul 09, 2009 | 13.76 | 14.10 | 13.55 | 13.86 | 11,956,646 | +0.22(+1.58%) |
Jul 08, 2009 | 13.75 | 13.96 | 13.36 | 13.65 | 17,081,236 | -0.27(-1.92%) |
Jul 07, 2009 | 14.37 | 14.48 | 13.82 | 13.91 | 8,413,874 | -0.52(-3.60%) |
Jul 06, 2009 | 14.48 | 14.53 | 14.09 | 14.43 | 8,209,584 | -0.15(-1.03%) |
Jul 02, 2009 | 15.21 | 15.23 | 14.57 | 14.58 | 8,268,634 | -0.86(-5.55%) |
Jul 01, 2009 | 15.61 | 15.84 | 15.41 | 15.44 | 10,251,269 | +0.25(+1.63%) |
Jun 30, 2009 | 15.53 | 15.81 | 15.06 | 15.19 | 9,281,955 | -0.17(-1.10%) |
Jun 29, 2009 | 14.94 | 15.42 | 14.78 | 15.36 | 8,646,171 | +0.59(+3.96%) |
Jun 26, 2009 | 14.87 | 15.08 | 14.55 | 14.78 | 9,670,473 | -0.32(-2.14%) |
Jun 25, 2009 | 14.77 | 15.10 | 14.31 | 15.10 | 6,773,694 | +0.52(+3.57%) |
Jun 24, 2009 | 14.45 | 15.01 | 14.33 | 14.58 | 8,562,619 | +0.21(+1.47%) |
Jun 23, 2009 | 14.27 | 14.48 | 14.02 | 14.37 | 8,775,328 | +0.22(+1.52%) |
Jun 22, 2009 | 14.37 | 14.41 | 14.05 | 14.15 | 7,615,026 | -0.57(-3.85%) |
Jun 19, 2009 | 14.64 | 14.89 | 14.37 | 14.72 | 8,199,699 | +0.21(+1.45%) |
Jun 18, 2009 | 14.49 | 14.81 | 14.29 | 14.51 | 5,086,203 | -0.06(-0.39%) |
Jun 17, 2009 | 14.46 | 14.73 | 14.12 | 14.57 | 10,603,792 | +0.11(+0.74%) |
Jun 16, 2009 | 14.49 | 14.94 | 14.26 | 14.46 | 15,485,887 | -0.34(-2.28%) |
Jun 15, 2009 | 15.51 | 15.51 | 14.70 | 14.79 | 11,116,856 | -0.79(-5.08%) |
Jun 12, 2009 | 15.71 | 15.90 | 15.37 | 15.59 | 8,199,513 | -0.27(-1.71%) |
Jun 11, 2009 | 15.92 | 16.14 | 15.74 | 15.86 | 8,051,933 | +0.12(+0.74%) |
Jun 10, 2009 | 16.17 | 16.39 | 15.48 | 15.74 | 8,688,540 | -0.26(-1.61%) |
Jun 09, 2009 | 15.81 | 16.07 | 15.62 | 16.00 | 7,767,485 | -0.14(-0.84%) |
Jun 08, 2009 | 15.65 | 16.27 | 15.53 | 16.13 | 7,871,232 | +0.11(+0.70%) |
Jun 05, 2009 | 16.28 | 16.46 | 15.76 | 16.02 | 9,975,180 | -0.18(-1.13%) |
Jun 04, 2009 | 15.73 | 16.27 | 15.44 | 16.20 | 9,329,607 | +0.45(+2.85%) |
Jun 03, 2009 | 15.93 | 16.05 | 15.30 | 15.76 | 11,554,472 | -0.40(-2.49%) |
Jun 02, 2009 | 15.34 | 16.36 | 15.33 | 16.16 | 17,244,442 | +0.64(+4.11%) |