Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 16.95 | 17.04 | 16.62 | 16.65 | 4,694,646 | -0.40(-2.33%) |
Aug 28, 2009 | 16.93 | 17.24 | 16.91 | 17.04 | 4,172,391 | +0.12(+0.73%) |
Aug 27, 2009 | 16.89 | 16.99 | 16.71 | 16.92 | 5,282,010 | +0.21(+1.26%) |
Aug 26, 2009 | 16.73 | 17.13 | 16.57 | 16.71 | 15,186,729 | +0.74(+4.66%) |
Aug 25, 2009 | 15.45 | 16.07 | 15.39 | 15.97 | 10,394,664 | +0.63(+4.09%) |
Aug 24, 2009 | 15.32 | 15.41 | 15.18 | 15.34 | 3,613,551 | -0.01(-0.04%) |
Aug 21, 2009 | 15.11 | 15.40 | 14.84 | 15.35 | 3,306,753 | +0.45(+3.02%) |
Aug 20, 2009 | 15.04 | 15.08 | 14.78 | 14.90 | 3,405,174 | -0.15(-0.97%) |
Aug 19, 2009 | 14.81 | 15.14 | 14.81 | 15.04 | 1,823,763 | +0.13(+0.89%) |
Aug 18, 2009 | 14.75 | 14.97 | 14.69 | 14.91 | 1,939,299 | +0.23(+1.59%) |
Aug 17, 2009 | 14.86 | 14.92 | 14.67 | 14.68 | 3,641,199 | -0.36(-2.39%) |
Aug 14, 2009 | 15.26 | 15.38 | 14.95 | 15.04 | 3,226,005 | -0.28(-1.85%) |
Aug 13, 2009 | 15.36 | 15.38 | 15.04 | 15.32 | 3,536,970 | -0.10(-0.63%) |
Aug 12, 2009 | 15.34 | 15.58 | 15.29 | 15.42 | 3,064,515 | +0.07(+0.48%) |
Aug 11, 2009 | 15.27 | 15.42 | 15.12 | 15.34 | 2,643,069 | -0.03(-0.17%) |
Aug 10, 2009 | 15.56 | 15.61 | 15.24 | 15.37 | 3,243,033 | -0.21(-1.35%) |
Aug 07, 2009 | 15.38 | 15.60 | 15.27 | 15.58 | 3,556,686 | +0.33(+2.14%) |
Aug 06, 2009 | 15.29 | 15.50 | 15.05 | 15.25 | 5,852,913 | +0.31(+2.07%) |
Aug 05, 2009 | 15.13 | 15.22 | 14.79 | 14.94 | 4,535,487 | -0.04(-0.24%) |
Aug 04, 2009 | 15.52 | 15.55 | 14.96 | 14.98 | 5,023,785 | -0.45(-2.94%) |
Aug 03, 2009 | 15.53 | 15.62 | 15.02 | 15.43 | 3,185,994 | +0.06(+0.39%) |
Jul 31, 2009 | 15.51 | 15.66 | 15.23 | 15.37 | 2,695,659 | -0.12(-0.75%) |
Jul 30, 2009 | 15.37 | 15.76 | 15.29 | 15.49 | 2,752,029 | +0.09(+0.58%) |
Jul 29, 2009 | 15.17 | 15.41 | 15.15 | 15.40 | 2,388,111 | +0.14(+0.90%) |
Jul 28, 2009 | 15.07 | 15.47 | 15.07 | 15.26 | 2,384,736 | +0.07(+0.46%) |
Jul 27, 2009 | 15.19 | 15.36 | 15.04 | 15.19 | 2,466,231 | -0.12(-0.76%) |
Jul 24, 2009 | 15.37 | 15.53 | 15.10 | 15.31 | 2,037,153 | -0.06(-0.39%) |
Jul 23, 2009 | 15.06 | 15.62 | 15.02 | 15.37 | 4,010,397 | +0.27(+1.79%) |
Jul 22, 2009 | 15.12 | 15.32 | 15.01 | 15.10 | 2,796,678 | -0.09(-0.57%) |
Jul 21, 2009 | 15.02 | 15.20 | 14.84 | 15.19 | 4,022,466 | +0.18(+1.20%) |
Jul 20, 2009 | 14.83 | 15.03 | 14.68 | 15.01 | 3,263,529 | +0.29(+1.97%) |
Jul 17, 2009 | 14.87 | 14.87 | 14.62 | 14.72 | 2,036,256 | -0.08(-0.56%) |
Jul 16, 2009 | 14.66 | 14.86 | 14.55 | 14.80 | 2,771,493 | +0.11(+0.73%) |
Jul 15, 2009 | 14.71 | 14.87 | 14.60 | 14.69 | 4,702,026 | +0.12(+0.82%) |
Jul 14, 2009 | 14.60 | 14.63 | 14.33 | 14.57 | 3,693,621 | +0.05(+0.32%) |
Jul 13, 2009 | 14.48 | 14.58 | 14.15 | 14.53 | 3,706,227 | +0.21(+1.44%) |
Jul 10, 2009 | 14.56 | 14.73 | 14.27 | 14.32 | 3,495,483 | -0.24(-1.65%) |
Jul 09, 2009 | 14.70 | 14.85 | 14.47 | 14.56 | 3,360,195 | -0.05(-0.32%) |
Jul 08, 2009 | 14.04 | 14.63 | 14.00 | 14.61 | 7,684,941 | +1.08(+7.96%) |
Jul 07, 2009 | 13.74 | 13.75 | 13.53 | 13.53 | 3,147,996 | -0.18(-1.29%) |
Jul 06, 2009 | 13.69 | 13.92 | 13.55 | 13.71 | 3,371,496 | -0.09(-0.68%) |
Jul 02, 2009 | 14.00 | 14.07 | 13.75 | 13.80 | 3,226,617 | -0.34(-2.43%) |
Jul 01, 2009 | 14.15 | 14.28 | 14.11 | 14.14 | 3,108,906 | +0.11(+0.78%) |
Jun 30, 2009 | 14.22 | 14.43 | 13.99 | 14.03 | 3,247,008 | -0.21(-1.45%) |
Jun 29, 2009 | 14.29 | 14.36 | 14.10 | 14.24 | 2,231,037 | +0.02(+0.14%) |
Jun 26, 2009 | 14.03 | 14.31 | 13.92 | 14.22 | 4,191,660 | +0.20(+1.43%) |
Jun 25, 2009 | 14.08 | 14.13 | 13.78 | 14.02 | 3,067,080 | +0.25(+1.79%) |
Jun 24, 2009 | 13.80 | 14.06 | 13.70 | 13.77 | 3,766,296 | -0.00(-0.02%) |
Jun 23, 2009 | 13.91 | 14.16 | 13.74 | 13.78 | 3,163,059 | -0.17(-1.24%) |
Jun 22, 2009 | 13.86 | 14.11 | 13.82 | 13.95 | 3,135,447 | -0.11(-0.76%) |
Jun 19, 2009 | 14.03 | 14.17 | 13.91 | 14.06 | 3,534,579 | +0.15(+1.05%) |
Jun 18, 2009 | 14.11 | 14.11 | 13.85 | 13.91 | 2,283,744 | -0.13(-0.90%) |
Jun 17, 2009 | 13.87 | 14.23 | 13.77 | 14.04 | 3,949,071 | +0.14(+1.01%) |
Jun 16, 2009 | 14.13 | 14.18 | 13.73 | 13.90 | 4,683,012 | -0.23(-1.60%) |
Jun 15, 2009 | 14.39 | 14.42 | 14.05 | 14.12 | 4,538,691 | -0.31(-2.13%) |
Jun 12, 2009 | 14.45 | 14.57 | 14.19 | 14.43 | 3,515,133 | -0.06(-0.39%) |
Jun 11, 2009 | 14.77 | 14.82 | 14.47 | 14.49 | 4,983,318 | -0.24(-1.61%) |
Jun 10, 2009 | 14.81 | 14.85 | 14.54 | 14.72 | 4,536,066 | -0.05(-0.34%) |
Jun 09, 2009 | 14.90 | 14.90 | 14.49 | 14.77 | 5,265,648 | +0.01(+0.09%) |
Jun 08, 2009 | 14.85 | 14.91 | 14.66 | 14.76 | 4,229,481 | -0.03(-0.20%) |
Jun 05, 2009 | 14.82 | 14.94 | 14.61 | 14.79 | 4,142,928 | +0.03(+0.18%) |
Jun 04, 2009 | 15.05 | 15.08 | 14.52 | 14.76 | 4,458,000 | -0.36(-2.38%) |
Jun 03, 2009 | 15.34 | 15.41 | 15.03 | 15.12 | 4,013,943 | -0.29(-1.88%) |
Jun 02, 2009 | 15.08 | 15.47 | 14.95 | 15.41 | 7,156,701 | +0.32(+2.12%) |