Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 17.48 | 17.51 | 17.33 | 17.37 | 12,382,100 | -0.15(-0.85%) |
Aug 28, 2009 | 17.59 | 17.63 | 17.42 | 17.52 | 5,631,546 | -0.04(-0.24%) |
Aug 27, 2009 | 17.60 | 17.61 | 17.44 | 17.56 | 8,164,374 | +0.00(+0.00%) |
Aug 26, 2009 | 17.60 | 17.64 | 17.45 | 17.56 | 5,611,449 | -0.02(-0.10%) |
Aug 25, 2009 | 17.70 | 17.76 | 17.58 | 17.58 | 5,522,780 | -0.11(-0.64%) |
Aug 24, 2009 | 17.71 | 17.75 | 17.57 | 17.70 | 5,450,137 | +0.03(+0.17%) |
Aug 21, 2009 | 17.37 | 17.67 | 17.36 | 17.67 | 11,982,731 | +0.34(+1.96%) |
Aug 20, 2009 | 17.23 | 17.33 | 17.12 | 17.33 | 6,677,625 | +0.14(+0.83%) |
Aug 19, 2009 | 17.03 | 17.23 | 16.98 | 17.18 | 6,438,797 | +0.12(+0.73%) |
Aug 18, 2009 | 17.14 | 17.14 | 16.94 | 17.06 | 7,860,866 | +0.04(+0.24%) |
Aug 17, 2009 | 17.06 | 17.12 | 16.99 | 17.02 | 8,045,090 | -0.24(-1.41%) |
Aug 14, 2009 | 17.20 | 17.34 | 17.09 | 17.26 | 5,994,361 | +0.00(+0.00%) |
Aug 13, 2009 | 17.34 | 17.38 | 17.15 | 17.26 | 9,650,409 | -0.06(-0.34%) |
Aug 12, 2009 | 17.25 | 17.44 | 17.12 | 17.32 | 7,653,036 | +0.08(+0.48%) |
Aug 11, 2009 | 17.21 | 17.24 | 17.08 | 17.24 | 4,769,057 | +0.01(+0.07%) |
Aug 10, 2009 | 17.18 | 17.24 | 16.99 | 17.23 | 5,419,253 | +0.04(+0.21%) |
Aug 07, 2009 | 17.12 | 17.26 | 17.03 | 17.19 | 12,066,486 | +0.16(+0.94%) |
Aug 06, 2009 | 17.08 | 17.08 | 16.92 | 17.03 | 8,605,866 | +0.03(+0.17%) |
Aug 05, 2009 | 17.20 | 17.23 | 16.89 | 17.00 | 7,599,271 | -0.12(-0.69%) |
Aug 04, 2009 | 17.32 | 17.32 | 17.10 | 17.12 | 10,927,561 | -0.21(-1.20%) |
Aug 03, 2009 | 17.28 | 17.38 | 17.17 | 17.33 | 10,364,531 | +0.12(+0.73%) |
Jul 31, 2009 | 17.37 | 17.46 | 17.19 | 17.20 | 8,979,766 | -0.20(-1.16%) |
Jul 30, 2009 | 17.36 | 17.52 | 17.23 | 17.40 | 10,850,166 | +0.24(+1.42%) |
Jul 29, 2009 | 17.18 | 17.29 | 16.96 | 17.16 | 8,954,951 | -0.08(-0.48%) |
Jul 28, 2009 | 17.21 | 17.53 | 17.10 | 17.24 | 7,917,479 | -0.25(-1.43%) |
Jul 27, 2009 | 17.45 | 17.53 | 17.40 | 17.49 | 5,344,707 | -0.08(-0.44%) |
Jul 24, 2009 | 17.30 | 17.57 | 17.18 | 17.57 | 2,123 | +0.27(+1.58%) |
Jul 23, 2009 | 16.89 | 17.37 | 16.85 | 17.30 | 13,113,189 | +0.44(+2.61%) |
Jul 22, 2009 | 16.95 | 17.01 | 16.79 | 16.86 | 9,913,984 | -0.09(-0.53%) |
Jul 21, 2009 | 16.84 | 16.97 | 16.77 | 16.95 | 11,413,993 | +0.17(+0.99%) |
Jul 20, 2009 | 16.66 | 16.79 | 16.55 | 16.78 | 7,397,367 | +0.12(+0.75%) |
Jul 17, 2009 | 16.82 | 16.82 | 16.51 | 16.66 | 6,389,584 | -0.08(-0.46%) |
Jul 16, 2009 | 16.70 | 16.81 | 16.49 | 16.73 | 7,365,344 | +0.01(+0.04%) |
Jul 15, 2009 | 16.61 | 16.73 | 16.44 | 16.73 | 12,840,490 | +0.33(+1.99%) |
Jul 14, 2009 | 16.38 | 16.41 | 16.18 | 16.40 | 9,739,095 | +0.12(+0.77%) |
Jul 13, 2009 | 15.99 | 16.30 | 15.98 | 16.27 | 10,581,702 | +0.28(+1.75%) |
Jul 10, 2009 | 16.03 | 16.08 | 15.87 | 16.00 | 11,134,258 | -0.02(-0.11%) |
Jul 09, 2009 | 16.04 | 16.19 | 15.87 | 16.01 | 10,659,718 | +0.01(+0.04%) |
Jul 08, 2009 | 16.10 | 16.27 | 15.88 | 16.01 | 14,771,860 | -0.07(-0.44%) |
Jul 07, 2009 | 16.47 | 16.47 | 16.05 | 16.08 | 14,425,218 | -0.33(-1.99%) |
Jul 06, 2009 | 16.22 | 16.46 | 16.13 | 16.41 | 11,172,261 | +0.10(+0.58%) |
Jul 02, 2009 | 16.64 | 16.79 | 16.29 | 16.31 | 15,935,768 | -0.48(-2.87%) |
Jul 01, 2009 | 16.58 | 16.85 | 16.55 | 16.79 | 13,062,906 | +0.21(+1.29%) |
Jun 30, 2009 | 16.86 | 16.86 | 16.39 | 16.58 | 11,139,867 | -0.12(-0.75%) |
Jun 29, 2009 | 16.58 | 16.72 | 16.45 | 16.70 | 7,542,042 | +0.21(+1.30%) |
Jun 26, 2009 | 16.54 | 16.64 | 16.39 | 16.49 | 5,617,995 | -0.06(-0.36%) |
Jun 25, 2009 | 16.32 | 16.61 | 16.27 | 16.55 | 14,682,926 | +0.27(+1.68%) |
Jun 24, 2009 | 16.22 | 16.38 | 16.15 | 16.27 | 9,472,568 | +0.14(+0.85%) |
Jun 23, 2009 | 16.28 | 16.35 | 16.07 | 16.14 | 14,126,244 | -0.14(-0.88%) |
Jun 22, 2009 | 16.25 | 16.46 | 16.14 | 16.28 | 17,230,902 | -0.05(-0.29%) |
Jun 19, 2009 | 16.58 | 16.68 | 16.29 | 16.33 | 16,789,860 | -0.39(-2.31%) |
Jun 18, 2009 | 16.39 | 16.74 | 16.37 | 16.71 | 20,051,258 | +0.37(+2.25%) |
Jun 17, 2009 | 16.32 | 16.51 | 16.25 | 16.35 | 15,283,103 | +0.05(+0.29%) |
Jun 16, 2009 | 16.47 | 16.55 | 16.26 | 16.30 | 11,446,995 | -0.11(-0.69%) |
Jun 15, 2009 | 16.64 | 16.67 | 16.27 | 16.41 | 11,973,433 | -0.34(-2.02%) |
Jun 12, 2009 | 16.45 | 16.86 | 16.35 | 16.75 | 20,066,120 | +0.21(+1.26%) |
Jun 11, 2009 | 16.28 | 16.74 | 16.23 | 16.54 | 22,923,404 | +0.32(+1.94%) |
Jun 10, 2009 | 16.10 | 16.26 | 16.01 | 16.23 | 22,902,168 | +0.25(+1.56%) |
Jun 09, 2009 | 16.05 | 16.13 | 15.91 | 15.98 | 6,812,887 | -0.04(-0.26%) |
Jun 08, 2009 | 15.99 | 16.17 | 15.84 | 16.02 | 10,795,770 | -0.10(-0.63%) |
Jun 05, 2009 | 16.30 | 16.35 | 15.98 | 16.12 | 10,369,166 | +0.02(+0.11%) |
Jun 04, 2009 | 16.05 | 16.13 | 15.96 | 16.10 | 6,061,432 | +0.15(+0.93%) |
Jun 03, 2009 | 16.23 | 16.26 | 15.80 | 15.95 | 10,661,676 | -0.27(-1.68%) |
Jun 02, 2009 | 16.35 | 16.48 | 16.22 | 16.23 | 10,979,445 | -0.20(-1.19%) |