Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 16.56 | 16.60 | 16.34 | 16.52 | 11,207,198 | -0.15(-0.92%) |
Aug 28, 2009 | 16.76 | 16.86 | 16.40 | 16.67 | 13,754,422 | +0.00(+0.00%) |
Aug 27, 2009 | 16.64 | 16.83 | 16.41 | 16.67 | 16,700,075 | +0.08(+0.51%) |
Aug 26, 2009 | 16.09 | 16.87 | 16.07 | 16.59 | 22,314,790 | +0.40(+2.47%) |
Aug 25, 2009 | 16.23 | 16.32 | 15.99 | 16.19 | 45,920,448 | +0.27(+1.69%) |
Aug 24, 2009 | 16.27 | 16.46 | 15.87 | 15.92 | 17,933,278 | -0.34(-2.08%) |
Aug 21, 2009 | 15.77 | 16.30 | 15.74 | 16.26 | 24,029,820 | +0.59(+3.78%) |
Aug 20, 2009 | 15.57 | 15.73 | 15.47 | 15.67 | 23,798,530 | +0.13(+0.84%) |
Aug 19, 2009 | 15.24 | 15.57 | 15.12 | 15.54 | 39,305,892 | +0.18(+1.15%) |
Aug 18, 2009 | 15.85 | 15.88 | 15.27 | 15.36 | 54,004,824 | -0.35(-2.25%) |
Aug 17, 2009 | 15.70 | 17.13 | 15.56 | 15.71 | 53,448,740 | -1.83(-10.42%) |
Aug 14, 2009 | 17.89 | 17.99 | 17.34 | 17.54 | 14,911,634 | -0.37(-2.06%) |
Aug 13, 2009 | 17.62 | 17.95 | 17.23 | 17.91 | 17,632,622 | +0.35(+2.01%) |
Aug 12, 2009 | 17.85 | 18.04 | 17.46 | 17.56 | 20,466,634 | -0.32(-1.76%) |
Aug 11, 2009 | 17.91 | 18.02 | 17.66 | 17.87 | 11,194,783 | -0.05(-0.30%) |
Aug 10, 2009 | 18.23 | 18.25 | 17.67 | 17.93 | 13,234,230 | -0.40(-2.18%) |
Aug 07, 2009 | 17.59 | 18.51 | 17.53 | 18.32 | 16,697,997 | +0.86(+4.93%) |
Aug 06, 2009 | 17.32 | 17.67 | 17.22 | 17.46 | 12,640,302 | +0.20(+1.16%) |
Aug 05, 2009 | 17.38 | 17.55 | 17.09 | 17.26 | 12,101,196 | -0.07(-0.40%) |
Aug 04, 2009 | 17.44 | 17.63 | 17.30 | 17.33 | 16,501,543 | -0.09(-0.53%) |
Aug 03, 2009 | 17.45 | 17.52 | 17.14 | 17.43 | 12,849,704 | +0.17(+0.98%) |
Jul 31, 2009 | 17.01 | 17.43 | 16.98 | 17.26 | 13,395,289 | +0.24(+1.40%) |
Jul 30, 2009 | 16.70 | 17.34 | 16.70 | 17.02 | 15,209,575 | +0.39(+2.36%) |
Jul 29, 2009 | 16.53 | 16.90 | 16.44 | 16.63 | 9,245,897 | +0.02(+0.14%) |
Jul 28, 2009 | 16.27 | 16.63 | 16.20 | 16.60 | 9,879,512 | +0.31(+1.89%) |
Jul 27, 2009 | 16.43 | 16.90 | 16.15 | 16.30 | 16,241,692 | -0.61(-3.59%) |
Jul 24, 2009 | 16.52 | 16.95 | 16.40 | 16.90 | 130 | +0.27(+1.62%) |
Jul 23, 2009 | 15.94 | 16.83 | 15.79 | 16.63 | 23,220,408 | +0.69(+4.34%) |
Jul 22, 2009 | 15.71 | 16.11 | 15.68 | 15.94 | 11,853,649 | +0.15(+0.92%) |
Jul 21, 2009 | 15.96 | 16.02 | 15.54 | 15.80 | 12,312,856 | -0.15(-0.92%) |
Jul 20, 2009 | 15.74 | 15.95 | 15.67 | 15.94 | 11,129,128 | +0.25(+1.62%) |
Jul 17, 2009 | 15.47 | 15.80 | 15.44 | 15.69 | 20,277,440 | +0.25(+1.59%) |
Jul 16, 2009 | 15.33 | 15.51 | 15.10 | 15.44 | 13,733,765 | +0.05(+0.35%) |
Jul 15, 2009 | 15.12 | 15.41 | 14.95 | 15.39 | 13,496,173 | +0.35(+2.35%) |
Jul 14, 2009 | 14.79 | 15.09 | 14.69 | 15.04 | 13,015,955 | +0.24(+1.61%) |
Jul 13, 2009 | 14.64 | 14.84 | 14.63 | 14.80 | 19,775,204 | +0.31(+2.17%) |
Jul 10, 2009 | 14.44 | 14.66 | 14.37 | 14.48 | 11,642,302 | -0.08(-0.53%) |
Jul 09, 2009 | 14.58 | 14.68 | 14.31 | 14.56 | 14,889,446 | +0.08(+0.53%) |
Jul 08, 2009 | 14.35 | 14.56 | 14.16 | 14.48 | 27,860,858 | +0.17(+1.18%) |
Jul 07, 2009 | 14.49 | 14.51 | 14.27 | 14.31 | 12,558,381 | -0.18(-1.27%) |
Jul 06, 2009 | 14.29 | 14.64 | 14.23 | 14.50 | 15,376,890 | +0.19(+1.34%) |
Jul 02, 2009 | 14.79 | 14.93 | 14.22 | 14.31 | 17,329,432 | -0.68(-4.56%) |
Jul 01, 2009 | 14.97 | 15.16 | 14.86 | 14.99 | 10,663,190 | +0.08(+0.51%) |
Jun 30, 2009 | 14.94 | 15.10 | 14.61 | 14.91 | 14,555,489 | -0.05(-0.31%) |
Jun 29, 2009 | 14.85 | 15.17 | 14.74 | 14.96 | 16,847,584 | +0.19(+1.30%) |
Jun 26, 2009 | 14.47 | 15.07 | 14.41 | 14.77 | 26,596,158 | +0.27(+1.85%) |
Jun 25, 2009 | 14.38 | 14.61 | 14.30 | 14.50 | 17,646,264 | +0.53(+3.80%) |
Jun 24, 2009 | 14.14 | 14.25 | 13.85 | 13.97 | 22,244,528 | -0.10(-0.71%) |
Jun 23, 2009 | 14.36 | 14.40 | 13.98 | 14.07 | 15,612,556 | -0.27(-1.88%) |
Jun 22, 2009 | 14.29 | 14.62 | 13.85 | 14.34 | 18,125,694 | -0.09(-0.64%) |
Jun 19, 2009 | 14.25 | 14.56 | 14.24 | 14.43 | 21,442,710 | +0.28(+2.01%) |
Jun 18, 2009 | 14.64 | 14.70 | 14.14 | 14.14 | 25,936,848 | -0.47(-3.21%) |
Jun 17, 2009 | 14.61 | 14.88 | 14.25 | 14.61 | 25,181,616 | -0.06(-0.42%) |
Jun 16, 2009 | 15.21 | 15.25 | 14.62 | 14.68 | 16,305,389 | -0.43(-2.85%) |
Jun 15, 2009 | 15.11 | 15.18 | 14.98 | 15.11 | 12,690,872 | -0.15(-0.96%) |
Jun 12, 2009 | 15.26 | 15.31 | 15.01 | 15.25 | 15,009,769 | -0.08(-0.50%) |
Jun 11, 2009 | 15.64 | 15.78 | 15.30 | 15.33 | 17,343,086 | -0.32(-2.06%) |
Jun 10, 2009 | 16.08 | 16.13 | 15.43 | 15.65 | 19,005,592 | -0.07(-0.44%) |
Jun 09, 2009 | 15.49 | 15.91 | 15.44 | 15.72 | 21,251,440 | +0.27(+1.74%) |
Jun 08, 2009 | 15.27 | 15.65 | 15.26 | 15.45 | 14,727,700 | +0.05(+0.35%) |
Jun 05, 2009 | 15.63 | 15.68 | 15.14 | 15.40 | 14,394,688 | -0.04(-0.25%) |
Jun 04, 2009 | 15.61 | 15.67 | 15.10 | 15.44 | 13,464,826 | -0.16(-1.03%) |
Jun 03, 2009 | 15.64 | 15.88 | 15.39 | 15.60 | 14,709,933 | -0.22(-1.41%) |
Jun 02, 2009 | 15.43 | 15.95 | 15.22 | 15.82 | 15,926,467 | +0.32(+2.03%) |