Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 18.37 | 18.40 | 18.09 | 18.21 | 4,653,155 | -0.26(-1.40%) |
Aug 28, 2009 | 18.63 | 18.64 | 18.30 | 18.46 | 4,078,178 | -0.08(-0.43%) |
Aug 27, 2009 | 18.56 | 18.60 | 18.26 | 18.55 | 4,645,120 | +0.03(+0.19%) |
Aug 26, 2009 | 18.54 | 18.62 | 18.39 | 18.51 | 2,740,864 | -0.05(-0.28%) |
Aug 25, 2009 | 18.92 | 19.13 | 18.54 | 18.56 | 3,600,406 | -0.25(-1.34%) |
Aug 24, 2009 | 18.91 | 18.99 | 18.64 | 18.82 | 4,342,589 | -0.08(-0.43%) |
Aug 21, 2009 | 18.60 | 18.93 | 18.49 | 18.90 | 5,632,433 | +0.44(+2.40%) |
Aug 20, 2009 | 18.23 | 18.49 | 18.22 | 18.45 | 5,647,559 | +0.13(+0.72%) |
Aug 19, 2009 | 17.90 | 18.34 | 17.84 | 18.32 | 5,375,940 | +0.35(+1.95%) |
Aug 18, 2009 | 18.03 | 18.14 | 17.85 | 17.97 | 4,431,327 | -0.22(-1.23%) |
Aug 17, 2009 | 18.31 | 18.43 | 17.97 | 18.19 | 5,117,599 | -0.27(-1.46%) |
Aug 14, 2009 | 18.36 | 18.48 | 18.17 | 18.46 | 6,191,525 | +0.10(+0.56%) |
Aug 13, 2009 | 18.13 | 18.39 | 17.99 | 18.36 | 4,548,625 | +0.16(+0.88%) |
Aug 12, 2009 | 17.99 | 18.35 | 17.92 | 18.20 | 3,359,930 | +0.15(+0.83%) |
Aug 11, 2009 | 18.26 | 18.28 | 18.00 | 18.05 | 3,819,688 | -0.25(-1.38%) |
Aug 10, 2009 | 18.19 | 18.30 | 17.99 | 18.30 | 3,568,227 | +0.10(+0.54%) |
Aug 07, 2009 | 18.22 | 18.30 | 18.01 | 18.21 | 3,535,785 | +0.15(+0.83%) |
Aug 06, 2009 | 18.33 | 18.42 | 17.79 | 18.06 | 5,909,899 | -0.22(-1.23%) |
Aug 05, 2009 | 18.63 | 18.78 | 18.10 | 18.28 | 5,149,015 | -0.34(-1.85%) |
Aug 04, 2009 | 18.92 | 18.97 | 18.52 | 18.63 | 5,132,178 | -0.38(-2.00%) |
Aug 03, 2009 | 19.38 | 19.38 | 18.73 | 19.01 | 6,356,502 | +0.35(+1.88%) |
Jul 31, 2009 | 18.50 | 19.14 | 18.50 | 18.65 | 6,888,752 | -0.56(-2.93%) |
Jul 30, 2009 | 19.06 | 19.40 | 18.99 | 19.22 | 3,611,473 | +0.33(+1.77%) |
Jul 29, 2009 | 18.84 | 19.06 | 18.48 | 18.88 | 3,919,551 | -0.03(-0.18%) |
Jul 28, 2009 | 19.24 | 19.38 | 18.76 | 18.92 | 3,874,694 | -0.47(-2.40%) |
Jul 27, 2009 | 19.46 | 19.56 | 19.28 | 19.38 | 3,201,461 | -0.08(-0.41%) |
Jul 24, 2009 | 19.04 | 19.51 | 19.04 | 19.46 | 568 | +0.29(+1.53%) |
Jul 23, 2009 | 18.62 | 19.22 | 18.55 | 19.17 | 4,204,861 | +0.53(+2.84%) |
Jul 22, 2009 | 18.50 | 18.79 | 18.43 | 18.64 | 3,320,495 | +0.02(+0.09%) |
Jul 21, 2009 | 18.63 | 18.80 | 18.42 | 18.63 | 5,709,740 | +0.06(+0.31%) |
Jul 20, 2009 | 18.56 | 18.60 | 18.37 | 18.57 | 3,488,369 | +0.11(+0.59%) |
Jul 17, 2009 | 18.62 | 18.75 | 18.32 | 18.46 | 3,289,728 | -0.21(-1.11%) |
Jul 16, 2009 | 18.58 | 18.76 | 18.41 | 18.67 | 3,854,557 | +0.02(+0.09%) |
Jul 15, 2009 | 18.15 | 18.65 | 18.14 | 18.65 | 5,144,793 | +0.54(+2.98%) |
Jul 14, 2009 | 18.05 | 18.11 | 17.79 | 18.11 | 7,966,220 | +0.05(+0.25%) |
Jul 13, 2009 | 17.72 | 18.14 | 17.71 | 18.06 | 6,566,338 | +0.25(+1.39%) |
Jul 10, 2009 | 17.82 | 17.99 | 17.64 | 17.82 | 6,341,756 | -0.14(-0.77%) |
Jul 09, 2009 | 18.08 | 18.15 | 17.77 | 17.95 | 5,652,247 | -0.01(-0.06%) |
Jul 08, 2009 | 17.96 | 18.17 | 17.78 | 17.96 | 5,668,556 | +0.00(+0.00%) |
Jul 07, 2009 | 18.52 | 18.61 | 17.94 | 17.96 | 4,719,323 | -0.55(-2.95%) |
Jul 06, 2009 | 18.38 | 18.63 | 18.25 | 18.51 | 4,231,327 | +0.06(+0.31%) |
Jul 02, 2009 | 18.85 | 18.85 | 18.45 | 18.45 | 6,305,062 | -0.56(-2.96%) |
Jul 01, 2009 | 18.88 | 19.06 | 18.72 | 19.02 | 5,064,121 | +0.26(+1.38%) |
Jun 30, 2009 | 19.13 | 19.13 | 18.50 | 18.76 | 7,318,936 | -0.07(-0.40%) |
Jun 29, 2009 | 18.64 | 18.88 | 18.50 | 18.83 | 4,578,677 | +0.30(+1.64%) |
Jun 26, 2009 | 18.40 | 18.62 | 18.21 | 18.53 | 15,372,042 | +0.11(+0.62%) |
Jun 25, 2009 | 18.21 | 18.52 | 18.13 | 18.41 | 5,060,398 | +0.19(+1.04%) |
Jun 24, 2009 | 18.32 | 18.41 | 18.11 | 18.22 | 4,562,329 | -0.02(-0.09%) |
Jun 23, 2009 | 18.40 | 18.40 | 18.07 | 18.24 | 5,254,192 | -0.11(-0.60%) |
Jun 22, 2009 | 18.17 | 18.60 | 18.09 | 18.35 | 5,790,207 | -0.01(-0.06%) |
Jun 19, 2009 | 18.46 | 18.55 | 18.25 | 18.36 | 6,548,453 | -0.11(-0.62%) |
Jun 18, 2009 | 18.22 | 18.55 | 18.15 | 18.48 | 5,866,289 | +0.30(+1.68%) |
Jun 17, 2009 | 18.12 | 18.34 | 17.99 | 18.17 | 5,119,319 | +0.06(+0.32%) |
Jun 16, 2009 | 18.40 | 18.46 | 17.98 | 18.11 | 5,852,800 | -0.39(-2.13%) |
Jun 15, 2009 | 18.47 | 18.61 | 18.05 | 18.51 | 4,551,337 | -0.20(-1.06%) |
Jun 12, 2009 | 18.77 | 18.95 | 18.38 | 18.71 | 5,876,312 | -0.13(-0.70%) |
Jun 11, 2009 | 18.66 | 19.28 | 18.64 | 18.84 | 6,154,442 | +0.25(+1.33%) |
Jun 10, 2009 | 18.54 | 18.72 | 18.35 | 18.59 | 5,900,477 | +0.20(+1.09%) |
Jun 09, 2009 | 18.45 | 18.57 | 18.27 | 18.39 | 4,494,651 | +0.04(+0.22%) |
Jun 08, 2009 | 18.34 | 18.60 | 18.14 | 18.35 | 5,303,001 | -0.27(-1.45%) |
Jun 05, 2009 | 18.84 | 19.14 | 18.53 | 18.62 | 6,266,900 | -0.25(-1.31%) |
Jun 04, 2009 | 18.64 | 18.94 | 18.57 | 18.87 | 4,951,404 | +0.34(+1.86%) |
Jun 03, 2009 | 19.10 | 19.12 | 18.30 | 18.52 | 6,253,170 | -0.60(-3.16%) |
Jun 02, 2009 | 19.33 | 19.51 | 19.10 | 19.13 | 8,518,854 | -0.21(-1.07%) |