Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 20.50 | 20.87 | 20.43 | 20.85 | 4,559,886 | +0.09(+0.44%) |
Aug 28, 2009 | 20.81 | 20.83 | 20.46 | 20.76 | 4,736,964 | +0.06(+0.27%) |
Aug 27, 2009 | 20.45 | 20.73 | 20.16 | 20.70 | 5,550,121 | +0.19(+0.93%) |
Aug 26, 2009 | 20.40 | 20.57 | 20.01 | 20.51 | 4,789,805 | +0.11(+0.52%) |
Aug 25, 2009 | 20.38 | 20.86 | 20.36 | 20.40 | 4,537,049 | +0.20(+0.98%) |
Aug 24, 2009 | 20.31 | 20.73 | 20.13 | 20.21 | 4,699,984 | +0.04(+0.17%) |
Aug 21, 2009 | 19.88 | 20.27 | 19.62 | 20.17 | 5,643,141 | +0.66(+3.39%) |
Aug 20, 2009 | 19.35 | 19.71 | 19.17 | 19.51 | 4,307,594 | +0.12(+0.62%) |
Aug 19, 2009 | 19.20 | 19.44 | 18.92 | 19.39 | 3,818,267 | +0.01(+0.07%) |
Aug 18, 2009 | 19.43 | 19.46 | 19.07 | 19.38 | 5,372,375 | -0.39(-1.96%) |
Aug 17, 2009 | 19.69 | 19.95 | 19.30 | 19.76 | 6,231,133 | -0.35(-1.75%) |
Aug 14, 2009 | 20.33 | 20.40 | 19.87 | 20.12 | 5,255,426 | -0.27(-1.31%) |
Aug 13, 2009 | 20.26 | 20.57 | 19.87 | 20.38 | 8,297,619 | +0.36(+1.79%) |
Aug 12, 2009 | 19.39 | 20.31 | 19.25 | 20.02 | 10,905,759 | +1.18(+6.28%) |
Aug 11, 2009 | 19.15 | 19.25 | 18.78 | 18.84 | 6,777,582 | -0.37(-1.91%) |
Aug 10, 2009 | 19.49 | 19.59 | 18.94 | 19.21 | 4,479,814 | -0.37(-1.91%) |
Aug 07, 2009 | 19.34 | 19.71 | 19.15 | 19.58 | 8,606,165 | +0.37(+1.91%) |
Aug 06, 2009 | 19.40 | 19.82 | 18.98 | 19.21 | 12,115,638 | -0.68(-3.40%) |
Aug 05, 2009 | 19.95 | 19.99 | 19.43 | 19.89 | 7,512,317 | +0.04(+0.21%) |
Aug 04, 2009 | 19.23 | 19.93 | 19.18 | 19.85 | 6,202,653 | +0.57(+2.96%) |
Aug 03, 2009 | 19.28 | 19.38 | 19.02 | 19.28 | 4,770,045 | +0.32(+1.67%) |
Jul 31, 2009 | 18.57 | 19.06 | 18.49 | 18.96 | 5,487,085 | +0.37(+2.01%) |
Jul 30, 2009 | 18.49 | 18.90 | 18.37 | 18.59 | 4,962,596 | +0.21(+1.15%) |
Jul 29, 2009 | 18.45 | 18.66 | 18.31 | 18.37 | 3,856,611 | -0.16(-0.87%) |
Jul 28, 2009 | 18.72 | 18.79 | 18.32 | 18.54 | 4,790,259 | -0.27(-1.42%) |
Jul 27, 2009 | 18.68 | 18.92 | 18.63 | 18.80 | 4,827,935 | +0.20(+1.10%) |
Jul 24, 2009 | 18.13 | 18.70 | 18.04 | 18.60 | 4,275,554 | +0.32(+1.73%) |
Jul 23, 2009 | 17.62 | 18.40 | 17.62 | 18.28 | 6,541,121 | +0.62(+3.51%) |
Jul 22, 2009 | 17.16 | 17.78 | 17.05 | 17.66 | 4,884,129 | +0.27(+1.58%) |
Jul 21, 2009 | 17.15 | 17.51 | 17.13 | 17.39 | 5,893,414 | +0.31(+1.82%) |
Jul 20, 2009 | 17.19 | 17.21 | 16.97 | 17.08 | 4,799,172 | +0.00(+0.00%) |
Jul 17, 2009 | 17.24 | 17.31 | 16.98 | 17.08 | 6,016,317 | -0.18(-1.06%) |
Jul 16, 2009 | 17.44 | 17.54 | 17.07 | 17.26 | 6,265,795 | -0.25(-1.45%) |
Jul 15, 2009 | 17.05 | 17.65 | 17.05 | 17.52 | 9,256,216 | +0.61(+3.63%) |
Jul 14, 2009 | 17.26 | 17.30 | 16.84 | 16.90 | 6,686,700 | -0.47(-2.72%) |
Jul 13, 2009 | 16.96 | 17.40 | 16.83 | 17.37 | 10,111,240 | +1.11(+6.85%) |
Jul 10, 2009 | 16.35 | 16.58 | 16.08 | 16.26 | 5,564,636 | -0.20(-1.20%) |
Jul 09, 2009 | 16.69 | 16.84 | 16.38 | 16.46 | 5,376,029 | -0.04(-0.26%) |
Jul 08, 2009 | 16.80 | 16.96 | 16.22 | 16.50 | 10,209,824 | -0.30(-1.80%) |
Jul 07, 2009 | 17.41 | 17.42 | 16.80 | 16.80 | 6,350,978 | -0.60(-3.44%) |
Jul 06, 2009 | 16.99 | 17.41 | 16.92 | 17.40 | 7,715,443 | +0.46(+2.70%) |
Jul 02, 2009 | 17.52 | 17.52 | 16.92 | 16.94 | 7,631,414 | -0.72(-4.07%) |
Jul 01, 2009 | 17.25 | 17.76 | 17.03 | 17.66 | 8,282,473 | +0.47(+2.75%) |
Jun 30, 2009 | 17.32 | 17.32 | 16.88 | 17.19 | 4,655,002 | -0.14(-0.81%) |
Jun 29, 2009 | 16.93 | 17.37 | 16.82 | 17.33 | 4,836,965 | +0.31(+1.82%) |
Jun 26, 2009 | 16.95 | 17.19 | 16.84 | 17.02 | 5,619,089 | -0.07(-0.41%) |
Jun 25, 2009 | 16.63 | 17.10 | 16.56 | 17.09 | 6,490,806 | +0.31(+1.85%) |
Jun 24, 2009 | 16.66 | 16.94 | 16.59 | 16.78 | 5,862,620 | +0.24(+1.45%) |
Jun 23, 2009 | 16.38 | 16.66 | 16.28 | 16.54 | 5,941,238 | +0.25(+1.51%) |
Jun 22, 2009 | 16.71 | 16.87 | 16.29 | 16.30 | 7,196,886 | -0.66(-3.91%) |
Jun 19, 2009 | 16.89 | 17.26 | 16.84 | 16.96 | 6,727,085 | +0.16(+0.97%) |
Jun 18, 2009 | 16.46 | 17.16 | 16.35 | 16.80 | 10,811,894 | +0.41(+2.49%) |
Jun 17, 2009 | 16.66 | 16.74 | 16.35 | 16.39 | 8,192,781 | -0.27(-1.65%) |
Jun 16, 2009 | 17.16 | 17.35 | 16.66 | 16.66 | 8,344,803 | -0.49(-2.87%) |
Jun 15, 2009 | 17.30 | 17.46 | 17.14 | 17.16 | 6,510,164 | -0.35(-2.01%) |
Jun 12, 2009 | 17.52 | 17.62 | 17.33 | 17.51 | 5,555,623 | -0.01(-0.08%) |
Jun 11, 2009 | 17.55 | 17.86 | 17.49 | 17.52 | 7,054,224 | -0.06(-0.32%) |
Jun 10, 2009 | 17.73 | 18.01 | 17.48 | 17.58 | 7,141,521 | -0.36(-2.00%) |
Jun 09, 2009 | 17.99 | 18.07 | 17.63 | 17.94 | 7,095,319 | +0.06(+0.32%) |
Jun 08, 2009 | 17.93 | 17.99 | 17.79 | 17.88 | 8,770,812 | +0.23(+1.32%) |
Jun 05, 2009 | 18.33 | 18.57 | 17.63 | 17.65 | 9,340,261 | -0.53(-2.91%) |
Jun 04, 2009 | 18.15 | 18.39 | 17.97 | 18.18 | 9,168,924 | +0.06(+0.35%) |
Jun 03, 2009 | 18.41 | 18.46 | 17.93 | 18.11 | 5,755,555 | -0.46(-2.47%) |
Jun 02, 2009 | 18.45 | 18.88 | 18.35 | 18.57 | 8,279,436 | +0.15(+0.84%) |