Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 16.67 | 16.75 | 16.61 | 16.73 | 5,561,780 | +0.03(+0.20%) |
Aug 28, 2009 | 16.80 | 16.82 | 16.63 | 16.70 | 4,123,457 | -0.07(-0.40%) |
Aug 27, 2009 | 16.82 | 16.82 | 16.65 | 16.77 | 4,938,050 | +0.00(+0.00%) |
Aug 26, 2009 | 16.73 | 16.85 | 16.70 | 16.77 | 4,588,922 | +0.05(+0.32%) |
Aug 25, 2009 | 16.69 | 16.86 | 16.67 | 16.71 | 6,956,723 | +0.03(+0.16%) |
Aug 24, 2009 | 16.77 | 16.78 | 16.64 | 16.69 | 2,310,487 | +0.01(+0.04%) |
Aug 21, 2009 | 16.57 | 16.74 | 16.55 | 16.68 | 4,498,601 | +0.18(+1.10%) |
Aug 20, 2009 | 16.38 | 16.55 | 16.38 | 16.50 | 4,336,321 | +0.08(+0.49%) |
Aug 19, 2009 | 16.22 | 16.45 | 16.22 | 16.42 | 4,393,413 | +0.11(+0.66%) |
Aug 18, 2009 | 16.25 | 16.36 | 16.20 | 16.31 | 4,783,207 | +0.03(+0.21%) |
Aug 17, 2009 | 16.25 | 16.36 | 16.24 | 16.28 | 5,390,941 | -0.18(-1.06%) |
Aug 14, 2009 | 16.44 | 16.53 | 16.30 | 16.45 | 3,611,339 | -0.02(-0.12%) |
Aug 13, 2009 | 16.42 | 16.47 | 16.30 | 16.47 | 8,061,190 | +0.09(+0.58%) |
Aug 12, 2009 | 16.33 | 16.50 | 16.32 | 16.38 | 4,170,750 | -0.01(-0.04%) |
Aug 11, 2009 | 16.39 | 16.43 | 16.35 | 16.38 | 3,876,829 | +0.00(+0.00%) |
Aug 10, 2009 | 16.37 | 16.40 | 16.28 | 16.38 | 7,150,969 | +0.01(+0.08%) |
Aug 07, 2009 | 16.32 | 16.42 | 16.28 | 16.37 | 9,342,908 | +0.07(+0.41%) |
Aug 06, 2009 | 16.46 | 16.49 | 16.24 | 16.30 | 9,167,588 | -0.17(-1.02%) |
Aug 05, 2009 | 16.55 | 16.57 | 16.37 | 16.47 | 6,635,266 | -0.08(-0.49%) |
Aug 04, 2009 | 16.53 | 16.70 | 16.51 | 16.55 | 6,459,201 | +0.00(+0.00%) |
Aug 03, 2009 | 16.61 | 16.69 | 16.44 | 16.55 | 8,666,434 | +0.02(+0.12%) |
Jul 31, 2009 | 16.62 | 16.73 | 16.53 | 16.53 | 6,558,223 | -0.05(-0.33%) |
Jul 30, 2009 | 16.72 | 16.78 | 16.57 | 16.59 | 7,266,140 | +0.00(+0.00%) |
Jul 29, 2009 | 16.40 | 16.62 | 16.40 | 16.59 | 5,422,142 | +0.09(+0.53%) |
Jul 28, 2009 | 16.47 | 16.53 | 16.38 | 16.50 | 6,914,202 | +0.05(+0.29%) |
Jul 27, 2009 | 16.45 | 16.51 | 16.34 | 16.45 | 6,732,498 | -0.09(-0.53%) |
Jul 24, 2009 | 16.38 | 16.54 | 16.34 | 16.54 | 3,373,406 | +0.15(+0.91%) |
Jul 23, 2009 | 16.24 | 16.51 | 16.15 | 16.39 | 7,841,076 | +0.22(+1.38%) |
Jul 22, 2009 | 16.21 | 16.26 | 16.13 | 16.17 | 5,980,513 | +0.01(+0.04%) |
Jul 21, 2009 | 16.25 | 16.30 | 16.03 | 16.16 | 9,521,059 | -0.02(-0.12%) |
Jul 20, 2009 | 16.22 | 16.22 | 16.01 | 16.18 | 7,583,793 | +0.05(+0.29%) |
Jul 17, 2009 | 16.12 | 16.15 | 16.05 | 16.13 | 5,194,154 | +0.01(+0.08%) |
Jul 16, 2009 | 16.01 | 16.12 | 15.95 | 16.12 | 6,831,990 | +0.11(+0.67%) |
Jul 15, 2009 | 15.89 | 16.05 | 15.78 | 16.01 | 6,865,828 | +0.26(+1.63%) |
Jul 14, 2009 | 15.70 | 15.76 | 15.65 | 15.76 | 6,132,808 | +0.05(+0.30%) |
Jul 13, 2009 | 15.55 | 15.72 | 15.55 | 15.71 | 3,996,103 | +0.28(+1.79%) |
Jul 10, 2009 | 15.52 | 15.60 | 15.41 | 15.43 | 4,709,857 | -0.07(-0.48%) |
Jul 09, 2009 | 15.62 | 15.70 | 15.47 | 15.51 | 5,458,884 | -0.11(-0.73%) |
Jul 08, 2009 | 15.57 | 15.68 | 15.54 | 15.62 | 10,282,907 | +0.07(+0.43%) |
Jul 07, 2009 | 15.70 | 15.76 | 15.55 | 15.55 | 6,816,107 | -0.20(-1.24%) |
Jul 06, 2009 | 15.41 | 15.75 | 15.39 | 15.75 | 8,190,005 | +0.32(+2.05%) |
Jul 02, 2009 | 15.63 | 15.76 | 15.43 | 15.43 | 7,334,707 | -0.33(-2.10%) |
Jul 01, 2009 | 15.57 | 15.86 | 15.57 | 15.76 | 10,301,933 | +0.26(+1.70%) |
Jun 30, 2009 | 15.60 | 15.86 | 15.44 | 15.50 | 5,185,525 | -0.12(-0.78%) |
Jun 29, 2009 | 15.60 | 15.68 | 15.52 | 15.62 | 3,166,481 | +0.09(+0.61%) |
Jun 26, 2009 | 15.66 | 15.66 | 15.45 | 15.53 | 4,884,534 | -0.05(-0.35%) |
Jun 25, 2009 | 15.40 | 15.62 | 15.37 | 15.58 | 10,280,168 | +0.26(+1.72%) |
Jun 24, 2009 | 15.39 | 15.43 | 15.26 | 15.32 | 9,439,913 | +0.04(+0.27%) |
Jun 23, 2009 | 15.35 | 15.43 | 15.28 | 15.28 | 5,440,340 | -0.09(-0.61%) |
Jun 22, 2009 | 15.39 | 15.44 | 15.30 | 15.37 | 5,895,214 | -0.06(-0.39%) |
Jun 19, 2009 | 15.64 | 15.71 | 15.39 | 15.43 | 9,372,187 | -0.28(-1.76%) |
Jun 18, 2009 | 15.43 | 15.72 | 15.38 | 15.71 | 8,824,892 | +0.28(+1.84%) |
Jun 17, 2009 | 15.35 | 15.50 | 15.31 | 15.43 | 9,751,685 | +0.16(+1.02%) |
Jun 16, 2009 | 15.51 | 15.52 | 15.27 | 15.27 | 7,968,269 | -0.20(-1.31%) |
Jun 15, 2009 | 15.78 | 15.78 | 15.47 | 15.47 | 9,093,383 | -0.38(-2.42%) |
Jun 12, 2009 | 15.68 | 15.86 | 15.66 | 15.86 | 8,479,252 | +0.12(+0.77%) |
Jun 11, 2009 | 15.71 | 15.93 | 15.70 | 15.74 | 6,488,849 | +0.07(+0.43%) |
Jun 10, 2009 | 15.91 | 15.97 | 15.63 | 15.67 | 9,302,747 | -0.18(-1.11%) |
Jun 09, 2009 | 16.05 | 16.05 | 15.84 | 15.84 | 7,650,155 | -0.14(-0.89%) |
Jun 08, 2009 | 15.86 | 16.06 | 15.80 | 15.99 | 6,831,127 | +0.06(+0.38%) |
Jun 05, 2009 | 16.11 | 16.15 | 15.86 | 15.93 | 6,724,235 | -0.08(-0.51%) |
Jun 04, 2009 | 15.96 | 16.05 | 15.82 | 16.01 | 9,175,428 | +0.03(+0.17%) |
Jun 03, 2009 | 16.05 | 16.05 | 15.87 | 15.98 | 10,001,357 | -0.08(-0.50%) |
Jun 02, 2009 | 15.92 | 16.13 | 15.81 | 16.06 | 9,710,583 | +0.16(+1.02%) |