Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 17.84 | 18.25 | 17.64 | 18.21 | 1,846,050 | +0.04(+0.21%) |
Aug 28, 2009 | 18.84 | 18.92 | 18.12 | 18.17 | 2,198,206 | -0.63(-3.35%) |
Aug 27, 2009 | 18.64 | 18.80 | 18.24 | 18.80 | 2,702,281 | +0.31(+1.69%) |
Aug 26, 2009 | 17.95 | 18.52 | 17.83 | 18.49 | 2,180,849 | +0.29(+1.58%) |
Aug 25, 2009 | 17.94 | 18.35 | 17.76 | 18.20 | 3,739,762 | +0.99(+5.77%) |
Aug 24, 2009 | 17.94 | 18.04 | 17.16 | 17.21 | 4,856,420 | -0.55(-3.10%) |
Aug 21, 2009 | 17.64 | 17.77 | 17.54 | 17.76 | 1,162,465 | +0.23(+1.31%) |
Aug 20, 2009 | 17.42 | 17.54 | 17.30 | 17.53 | 965,210 | +0.18(+1.04%) |
Aug 19, 2009 | 16.86 | 17.41 | 16.73 | 17.35 | 1,118,797 | +0.32(+1.86%) |
Aug 18, 2009 | 16.98 | 17.11 | 16.87 | 17.03 | 1,130,636 | +0.12(+0.70%) |
Aug 17, 2009 | 17.05 | 17.07 | 16.81 | 16.91 | 1,376,145 | -0.66(-3.76%) |
Aug 14, 2009 | 17.84 | 17.98 | 17.23 | 17.58 | 1,621,789 | -0.24(-1.34%) |
Aug 13, 2009 | 17.89 | 17.99 | 17.63 | 17.81 | 1,707,739 | +0.12(+0.66%) |
Aug 12, 2009 | 17.38 | 17.90 | 17.31 | 17.70 | 2,530,881 | +0.31(+1.78%) |
Aug 11, 2009 | 18.12 | 18.12 | 17.36 | 17.39 | 1,999,783 | -0.91(-4.99%) |
Aug 10, 2009 | 18.45 | 18.59 | 18.13 | 18.30 | 1,319,722 | -0.36(-1.94%) |
Aug 07, 2009 | 18.51 | 18.87 | 18.30 | 18.66 | 1,824,107 | +0.20(+1.08%) |
Aug 06, 2009 | 19.21 | 19.29 | 18.43 | 18.46 | 1,906,072 | -0.73(-3.82%) |
Aug 05, 2009 | 19.01 | 19.27 | 18.97 | 19.20 | 2,385,009 | +0.03(+0.18%) |
Aug 04, 2009 | 19.16 | 19.34 | 19.00 | 19.16 | 1,583,478 | -0.08(-0.39%) |
Aug 03, 2009 | 19.26 | 19.55 | 18.96 | 19.24 | 2,572,469 | +0.31(+1.66%) |
Jul 31, 2009 | 18.38 | 18.94 | 18.38 | 18.92 | 1,896,669 | +0.57(+3.11%) |
Jul 30, 2009 | 18.27 | 18.43 | 18.12 | 18.35 | 2,225,202 | +0.39(+2.14%) |
Jul 29, 2009 | 18.05 | 18.05 | 17.64 | 17.97 | 2,442,325 | -0.07(-0.40%) |
Jul 28, 2009 | 18.12 | 18.33 | 17.73 | 18.04 | 1,226,815 | -0.22(-1.20%) |
Jul 27, 2009 | 18.14 | 18.43 | 18.13 | 18.26 | 1,604,879 | +0.24(+1.34%) |
Jul 24, 2009 | 17.38 | 18.02 | 17.25 | 18.02 | 1,691,851 | +0.63(+3.63%) |
Jul 23, 2009 | 16.72 | 17.39 | 16.72 | 17.39 | 1,515,266 | +0.64(+3.81%) |
Jul 22, 2009 | 16.53 | 16.99 | 16.53 | 16.75 | 1,565,080 | -0.02(-0.14%) |
Jul 21, 2009 | 17.06 | 17.06 | 16.55 | 16.77 | 1,844,109 | -0.14(-0.80%) |
Jul 20, 2009 | 16.85 | 17.04 | 16.69 | 16.91 | 1,195,291 | +0.28(+1.66%) |
Jul 17, 2009 | 16.58 | 16.70 | 16.47 | 16.63 | 998,812 | +0.05(+0.30%) |
Jul 16, 2009 | 16.52 | 16.69 | 16.37 | 16.58 | 1,028,734 | -0.08(-0.45%) |
Jul 15, 2009 | 16.08 | 16.73 | 16.08 | 16.66 | 1,388,063 | +0.69(+4.30%) |
Jul 14, 2009 | 15.63 | 16.03 | 15.56 | 15.97 | 1,528,935 | +0.66(+4.34%) |
Jul 13, 2009 | 14.88 | 15.34 | 14.86 | 15.31 | 1,421,822 | +0.41(+2.76%) |
Jul 10, 2009 | 14.87 | 14.98 | 14.63 | 14.89 | 1,074,113 | -0.15(-1.00%) |
Jul 09, 2009 | 15.06 | 15.08 | 14.72 | 15.05 | 1,891,092 | +0.20(+1.37%) |
Jul 08, 2009 | 15.28 | 15.48 | 14.58 | 14.84 | 2,640,374 | -0.46(-3.03%) |
Jul 07, 2009 | 15.79 | 15.91 | 15.29 | 15.31 | 1,668,009 | -0.60(-3.80%) |
Jul 06, 2009 | 15.77 | 15.96 | 15.50 | 15.91 | 1,177,076 | +0.08(+0.48%) |
Jul 02, 2009 | 15.95 | 16.18 | 15.74 | 15.83 | 1,264,777 | -0.42(-2.56%) |
Jul 01, 2009 | 16.18 | 16.34 | 16.03 | 16.25 | 684,335 | +0.33(+2.09%) |
Jun 30, 2009 | 16.39 | 16.39 | 15.74 | 15.92 | 1,872,956 | -0.40(-2.43%) |
Jun 29, 2009 | 16.18 | 16.33 | 16.03 | 16.31 | 1,359,423 | +0.26(+1.65%) |
Jun 26, 2009 | 15.63 | 16.12 | 15.52 | 16.05 | 1,674,700 | +0.42(+2.71%) |
Jun 25, 2009 | 15.37 | 15.63 | 15.32 | 15.63 | 1,270,104 | +0.32(+2.10%) |
Jun 24, 2009 | 15.17 | 15.46 | 15.10 | 15.31 | 1,332,284 | +0.45(+3.02%) |
Jun 23, 2009 | 15.02 | 15.12 | 14.68 | 14.86 | 1,562,244 | -0.19(-1.28%) |
Jun 22, 2009 | 15.07 | 15.17 | 14.92 | 15.05 | 1,451,985 | -0.39(-2.52%) |
Jun 19, 2009 | 15.24 | 15.50 | 15.22 | 15.44 | 1,428,683 | +0.25(+1.62%) |
Jun 18, 2009 | 14.95 | 15.22 | 14.82 | 15.19 | 1,305,590 | +0.29(+1.95%) |
Jun 17, 2009 | 14.91 | 15.07 | 14.66 | 14.90 | 1,406,030 | -0.08(-0.53%) |
Jun 16, 2009 | 15.24 | 15.28 | 14.89 | 14.98 | 1,222,523 | -0.12(-0.82%) |
Jun 15, 2009 | 15.26 | 15.26 | 14.73 | 15.11 | 1,501,534 | -0.29(-1.91%) |
Jun 12, 2009 | 15.29 | 15.41 | 15.15 | 15.40 | 924,547 | -0.08(-0.54%) |
Jun 11, 2009 | 15.44 | 15.64 | 15.34 | 15.48 | 1,402,614 | +0.14(+0.91%) |
Jun 10, 2009 | 15.54 | 15.55 | 15.05 | 15.34 | 1,826,050 | -0.10(-0.66%) |
Jun 09, 2009 | 15.54 | 15.69 | 15.42 | 15.45 | 1,230,774 | +0.04(+0.27%) |
Jun 08, 2009 | 15.26 | 15.48 | 15.13 | 15.40 | 1,818,580 | +0.15(+0.97%) |
Jun 05, 2009 | 15.56 | 15.56 | 15.09 | 15.26 | 2,807,397 | -0.30(-1.92%) |
Jun 04, 2009 | 15.11 | 15.59 | 15.08 | 15.56 | 1,753,597 | +0.51(+3.39%) |
Jun 03, 2009 | 15.48 | 15.49 | 14.98 | 15.05 | 2,406,540 | -0.72(-4.57%) |
Jun 02, 2009 | 15.47 | 15.85 | 15.41 | 15.77 | 2,624,081 | +0.21(+1.36%) |