Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 19.22 | 19.47 | 19.08 | 19.13 | 2,040,466 | -0.28(-1.43%) |
Aug 28, 2009 | 19.57 | 19.63 | 19.20 | 19.41 | 2,024,845 | +0.03(+0.16%) |
Aug 27, 2009 | 20.03 | 20.03 | 19.35 | 19.38 | 2,877,374 | -0.47(-2.35%) |
Aug 26, 2009 | 19.33 | 20.14 | 19.20 | 19.84 | 4,747,815 | +0.58(+3.01%) |
Aug 25, 2009 | 19.10 | 20.09 | 18.99 | 19.26 | 9,354,764 | +1.18(+6.53%) |
Aug 24, 2009 | 17.99 | 18.25 | 17.92 | 18.08 | 4,061,343 | +0.17(+0.92%) |
Aug 21, 2009 | 17.38 | 18.01 | 17.38 | 17.92 | 2,084,062 | +0.61(+3.52%) |
Aug 20, 2009 | 17.43 | 17.47 | 17.12 | 17.31 | 2,543,042 | -0.16(-0.90%) |
Aug 19, 2009 | 17.28 | 17.59 | 17.12 | 17.47 | 2,392,568 | +0.05(+0.26%) |
Aug 18, 2009 | 17.04 | 17.60 | 17.04 | 17.42 | 1,747,225 | +0.29(+1.71%) |
Aug 17, 2009 | 17.27 | 17.27 | 16.91 | 17.13 | 2,823,196 | -0.40(-2.27%) |
Aug 14, 2009 | 17.80 | 17.88 | 17.39 | 17.53 | 1,798,899 | -0.26(-1.48%) |
Aug 13, 2009 | 18.14 | 18.26 | 17.56 | 17.79 | 2,269,832 | -0.23(-1.29%) |
Aug 12, 2009 | 18.30 | 18.43 | 17.94 | 18.02 | 2,132,165 | -0.26(-1.44%) |
Aug 11, 2009 | 18.29 | 18.44 | 18.11 | 18.29 | 1,352,782 | -0.06(-0.33%) |
Aug 10, 2009 | 18.66 | 18.72 | 18.22 | 18.35 | 2,725,262 | -0.29(-1.53%) |
Aug 07, 2009 | 18.24 | 18.75 | 18.14 | 18.63 | 2,470,800 | +0.65(+3.64%) |
Aug 06, 2009 | 17.78 | 18.58 | 17.69 | 17.98 | 4,106,148 | +0.20(+1.10%) |
Aug 05, 2009 | 17.27 | 17.83 | 17.27 | 17.78 | 3,664,301 | +0.47(+2.74%) |
Aug 04, 2009 | 17.21 | 17.53 | 17.16 | 17.31 | 2,433,231 | -0.01(-0.08%) |
Aug 03, 2009 | 17.37 | 17.41 | 17.19 | 17.32 | 2,765,586 | -0.02(-0.10%) |
Jul 31, 2009 | 17.31 | 17.55 | 17.19 | 17.34 | 2,978,272 | +0.03(+0.17%) |
Jul 30, 2009 | 17.64 | 17.74 | 17.28 | 17.31 | 2,358,343 | -0.05(-0.30%) |
Jul 29, 2009 | 17.19 | 17.61 | 17.09 | 17.36 | 1,925,730 | +0.04(+0.22%) |
Jul 28, 2009 | 17.07 | 17.35 | 17.05 | 17.32 | 1,572,936 | +0.27(+1.59%) |
Jul 27, 2009 | 17.04 | 17.15 | 16.78 | 17.05 | 2,029,068 | -0.12(-0.70%) |
Jul 24, 2009 | 17.28 | 17.37 | 16.86 | 17.17 | 1,390 | -0.22(-1.25%) |
Jul 23, 2009 | 16.71 | 17.52 | 16.43 | 17.39 | 3,480,428 | +0.77(+4.62%) |
Jul 22, 2009 | 16.18 | 16.75 | 16.13 | 16.62 | 2,566,142 | +0.38(+2.32%) |
Jul 21, 2009 | 16.62 | 16.62 | 16.07 | 16.25 | 2,986,619 | -0.35(-2.09%) |
Jul 20, 2009 | 16.25 | 16.62 | 16.19 | 16.59 | 2,003,509 | +0.34(+2.08%) |
Jul 17, 2009 | 15.84 | 16.40 | 15.80 | 16.25 | 2,313,000 | +0.35(+2.22%) |
Jul 16, 2009 | 15.64 | 15.95 | 15.49 | 15.90 | 1,222,248 | +0.18(+1.15%) |
Jul 15, 2009 | 15.72 | 15.88 | 15.46 | 15.72 | 1,793,622 | +0.12(+0.77%) |
Jul 14, 2009 | 15.28 | 15.64 | 15.10 | 15.60 | 2,391,659 | +0.22(+1.42%) |
Jul 13, 2009 | 15.23 | 15.44 | 15.08 | 15.38 | 3,848,596 | +0.51(+3.44%) |
Jul 10, 2009 | 14.94 | 15.18 | 14.67 | 14.87 | 1,931,472 | -0.17(-1.15%) |
Jul 09, 2009 | 15.58 | 15.58 | 14.92 | 15.04 | 2,784,967 | -0.32(-2.11%) |
Jul 08, 2009 | 15.16 | 15.39 | 15.01 | 15.37 | 3,591,321 | +0.47(+3.18%) |
Jul 07, 2009 | 15.02 | 15.06 | 14.88 | 14.89 | 2,776,806 | -0.16(-1.05%) |
Jul 06, 2009 | 15.23 | 15.40 | 14.75 | 15.05 | 2,928,974 | -0.24(-1.57%) |
Jul 02, 2009 | 15.67 | 15.76 | 15.28 | 15.29 | 2,324,370 | -0.56(-3.51%) |
Jul 01, 2009 | 16.04 | 16.13 | 15.79 | 15.85 | 2,357,328 | +0.02(+0.14%) |
Jun 30, 2009 | 15.88 | 16.09 | 15.67 | 15.83 | 2,542,609 | -0.08(-0.52%) |
Jun 29, 2009 | 16.01 | 16.10 | 15.70 | 15.91 | 2,574,161 | -0.02(-0.09%) |
Jun 26, 2009 | 15.66 | 16.07 | 15.61 | 15.92 | 4,624,509 | +0.17(+1.10%) |
Jun 25, 2009 | 15.70 | 15.92 | 15.58 | 15.75 | 5,114,346 | +0.68(+4.49%) |
Jun 24, 2009 | 15.26 | 15.51 | 14.95 | 15.07 | 3,963,978 | -0.06(-0.40%) |
Jun 23, 2009 | 15.55 | 15.55 | 14.99 | 15.13 | 4,083,355 | -0.35(-2.24%) |
Jun 22, 2009 | 15.28 | 15.69 | 15.01 | 15.48 | 3,890,065 | +0.25(+1.63%) |
Jun 19, 2009 | 15.72 | 15.88 | 15.16 | 15.23 | 5,810,531 | -0.38(-2.46%) |
Jun 18, 2009 | 16.18 | 16.18 | 15.55 | 15.61 | 3,806,928 | -0.50(-3.08%) |
Jun 17, 2009 | 16.40 | 16.40 | 15.66 | 16.11 | 4,286,572 | -0.35(-2.15%) |
Jun 16, 2009 | 16.95 | 16.95 | 16.43 | 16.46 | 3,059,870 | -0.48(-2.84%) |
Jun 15, 2009 | 16.89 | 17.01 | 16.65 | 16.95 | 2,147,324 | -0.12(-0.71%) |
Jun 12, 2009 | 17.16 | 17.16 | 16.66 | 17.07 | 1,982,676 | -0.08(-0.48%) |
Jun 11, 2009 | 17.91 | 18.00 | 17.10 | 17.15 | 3,804,253 | -0.77(-4.28%) |
Jun 10, 2009 | 18.59 | 18.81 | 17.54 | 17.92 | 3,510,594 | -0.32(-1.73%) |
Jun 09, 2009 | 18.25 | 18.54 | 18.03 | 18.23 | 3,217,665 | +0.10(+0.54%) |
Jun 08, 2009 | 17.99 | 18.34 | 17.87 | 18.14 | 3,174,783 | +0.29(+1.60%) |
Jun 05, 2009 | 17.93 | 18.08 | 17.52 | 17.85 | 3,270,101 | +0.08(+0.42%) |
Jun 04, 2009 | 18.10 | 18.16 | 17.28 | 17.77 | 3,324,779 | -0.32(-1.75%) |
Jun 03, 2009 | 18.01 | 18.22 | 17.65 | 18.09 | 2,582,963 | -0.02(-0.08%) |
Jun 02, 2009 | 18.05 | 18.32 | 17.69 | 18.11 | 3,513,866 | +0.22(+1.22%) |