Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 17.17 | 17.45 | 17.13 | 17.32 | 2,601,817 | +0.09(+0.52%) |
Aug 28, 2009 | 17.30 | 17.30 | 17.14 | 17.23 | 3,087,039 | +0.04(+0.24%) |
Aug 27, 2009 | 16.95 | 17.26 | 16.84 | 17.19 | 2,823,579 | +0.20(+1.20%) |
Aug 26, 2009 | 16.96 | 17.19 | 16.88 | 16.99 | 2,460,820 | -0.02(-0.14%) |
Aug 25, 2009 | 16.95 | 17.11 | 16.91 | 17.01 | 2,254,206 | +0.11(+0.63%) |
Aug 24, 2009 | 17.20 | 17.21 | 16.83 | 16.91 | 3,824,419 | -0.20(-1.19%) |
Aug 21, 2009 | 17.18 | 17.27 | 16.99 | 17.11 | 4,082,158 | +0.04(+0.24%) |
Aug 20, 2009 | 16.95 | 17.10 | 16.78 | 17.07 | 2,689,854 | +0.14(+0.82%) |
Aug 19, 2009 | 16.52 | 17.09 | 16.52 | 16.93 | 3,148,123 | +0.27(+1.61%) |
Aug 18, 2009 | 16.45 | 16.69 | 16.13 | 16.66 | 3,474,228 | +0.20(+1.18%) |
Aug 17, 2009 | 16.43 | 16.60 | 16.38 | 16.47 | 4,032,940 | -0.15(-0.88%) |
Aug 14, 2009 | 16.74 | 16.82 | 16.43 | 16.61 | 2,801,469 | -0.11(-0.68%) |
Aug 13, 2009 | 16.70 | 16.75 | 16.45 | 16.73 | 2,498,866 | +0.11(+0.68%) |
Aug 12, 2009 | 16.46 | 16.73 | 16.33 | 16.61 | 3,934,818 | +0.11(+0.69%) |
Aug 11, 2009 | 16.52 | 16.56 | 16.31 | 16.50 | 3,422,448 | -0.02(-0.10%) |
Aug 10, 2009 | 16.51 | 16.60 | 16.39 | 16.52 | 2,772,819 | -0.02(-0.10%) |
Aug 07, 2009 | 16.76 | 16.76 | 16.45 | 16.53 | 6,454,659 | -0.10(-0.59%) |
Aug 06, 2009 | 16.66 | 16.70 | 16.31 | 16.63 | 5,376,422 | +0.02(+0.10%) |
Aug 05, 2009 | 16.59 | 16.68 | 16.30 | 16.61 | 4,809,373 | -0.01(-0.05%) |
Aug 04, 2009 | 16.52 | 16.67 | 16.18 | 16.62 | 5,537,631 | +0.50(+3.13%) |
Aug 03, 2009 | 16.09 | 16.16 | 15.65 | 16.12 | 4,859,937 | +0.09(+0.56%) |
Jul 31, 2009 | 16.11 | 16.23 | 15.73 | 16.03 | 5,649,807 | -0.03(-0.20%) |
Jul 30, 2009 | 16.74 | 16.88 | 15.90 | 16.06 | 5,033,018 | -0.42(-2.56%) |
Jul 29, 2009 | 16.35 | 16.69 | 16.06 | 16.48 | 8,047,585 | +0.80(+5.08%) |
Jul 28, 2009 | 15.63 | 15.80 | 15.56 | 15.69 | 3,130,502 | +0.11(+0.73%) |
Jul 27, 2009 | 15.66 | 15.66 | 15.50 | 15.57 | 2,171,601 | -0.12(-0.78%) |
Jul 24, 2009 | 15.55 | 15.71 | 15.42 | 15.69 | 944 | +0.13(+0.84%) |
Jul 23, 2009 | 15.32 | 15.75 | 15.19 | 15.56 | 4,531,654 | +0.29(+1.92%) |
Jul 22, 2009 | 15.58 | 15.77 | 15.21 | 15.27 | 4,765,460 | -0.26(-1.67%) |
Jul 21, 2009 | 15.24 | 15.61 | 15.24 | 15.53 | 4,037,026 | +0.33(+2.14%) |
Jul 20, 2009 | 15.52 | 15.52 | 15.12 | 15.21 | 3,459,916 | -0.22(-1.42%) |
Jul 17, 2009 | 15.09 | 15.43 | 15.04 | 15.43 | 4,915,965 | +0.38(+2.54%) |
Jul 16, 2009 | 14.82 | 15.10 | 14.73 | 15.04 | 3,600,587 | +0.19(+1.26%) |
Jul 15, 2009 | 14.87 | 14.94 | 14.67 | 14.86 | 3,867,028 | +0.04(+0.27%) |
Jul 14, 2009 | 14.69 | 14.87 | 14.61 | 14.82 | 3,206,854 | +0.10(+0.66%) |
Jul 13, 2009 | 14.59 | 14.81 | 14.51 | 14.72 | 3,676,224 | +0.32(+2.20%) |
Jul 10, 2009 | 14.52 | 14.67 | 14.26 | 14.40 | 3,483,464 | -0.10(-0.67%) |
Jul 09, 2009 | 14.65 | 14.65 | 14.34 | 14.50 | 3,478,732 | -0.07(-0.50%) |
Jul 08, 2009 | 14.85 | 14.93 | 14.46 | 14.57 | 4,604,458 | -0.22(-1.48%) |
Jul 07, 2009 | 14.44 | 14.99 | 14.42 | 14.79 | 4,359,900 | +0.33(+2.31%) |
Jul 06, 2009 | 14.41 | 14.54 | 14.28 | 14.46 | 2,564,202 | -0.02(-0.17%) |
Jul 02, 2009 | 14.76 | 14.76 | 14.42 | 14.48 | 3,139,658 | -0.34(-2.30%) |
Jul 01, 2009 | 14.51 | 14.96 | 14.36 | 14.83 | 3,937,595 | +0.41(+2.82%) |
Jun 30, 2009 | 14.65 | 14.75 | 14.30 | 14.42 | 4,105,420 | -0.27(-1.83%) |
Jun 29, 2009 | 14.70 | 14.78 | 14.47 | 14.69 | 3,472,085 | -0.08(-0.55%) |
Jun 26, 2009 | 14.91 | 14.91 | 14.55 | 14.77 | 6,708,418 | -0.07(-0.49%) |
Jun 25, 2009 | 14.61 | 14.99 | 14.59 | 14.84 | 4,726,207 | +0.62(+4.34%) |
Jun 24, 2009 | 14.52 | 14.52 | 14.13 | 14.22 | 6,085,767 | -0.15(-1.02%) |
Jun 23, 2009 | 14.64 | 14.75 | 14.35 | 14.37 | 5,042,166 | -0.26(-1.78%) |
Jun 22, 2009 | 14.79 | 14.84 | 14.61 | 14.63 | 2,412,554 | -0.25(-1.69%) |
Jun 19, 2009 | 15.11 | 15.21 | 14.87 | 14.88 | 5,119,521 | -0.07(-0.49%) |
Jun 18, 2009 | 14.85 | 15.12 | 14.77 | 14.96 | 3,821,827 | +0.13(+0.88%) |
Jun 17, 2009 | 14.46 | 15.09 | 14.46 | 14.83 | 3,952,530 | +0.37(+2.53%) |
Jun 16, 2009 | 14.62 | 14.82 | 14.42 | 14.46 | 3,180,860 | -0.10(-0.67%) |
Jun 15, 2009 | 14.76 | 14.81 | 14.43 | 14.56 | 13,834,410 | -0.30(-2.00%) |
Jun 12, 2009 | 15.00 | 15.09 | 14.77 | 14.85 | 3,902,525 | -0.18(-1.19%) |
Jun 11, 2009 | 14.66 | 15.29 | 14.66 | 15.03 | 5,940,779 | +0.42(+2.86%) |
Jun 10, 2009 | 14.62 | 14.67 | 14.51 | 14.61 | 2,566,588 | +0.09(+0.62%) |
Jun 09, 2009 | 14.85 | 14.86 | 14.47 | 14.52 | 3,414,116 | -0.25(-1.70%) |
Jun 08, 2009 | 14.64 | 14.92 | 14.51 | 14.78 | 2,919,456 | -0.01(-0.06%) |
Jun 05, 2009 | 14.81 | 14.89 | 14.37 | 14.78 | 5,340,921 | +0.01(+0.06%) |
Jun 04, 2009 | 15.09 | 15.20 | 14.57 | 14.78 | 6,619,475 | -0.32(-2.13%) |
Jun 03, 2009 | 15.33 | 15.33 | 14.93 | 15.10 | 7,334,115 | -0.29(-1.88%) |
Jun 02, 2009 | 15.25 | 15.43 | 14.78 | 15.39 | 7,208,416 | +0.09(+0.56%) |