Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 18.44 | 18.55 | 17.86 | 17.99 | 5,305,398 | -0.23(-1.26%) |
Aug 28, 2009 | 18.04 | 18.59 | 18.03 | 18.22 | 8,797,823 | +0.31(+1.71%) |
Aug 27, 2009 | 17.92 | 18.07 | 17.59 | 17.92 | 4,370,593 | +0.08(+0.48%) |
Aug 26, 2009 | 17.83 | 17.87 | 17.33 | 17.83 | 5,504,236 | +0.37(+2.14%) |
Aug 25, 2009 | 17.72 | 17.85 | 17.40 | 17.46 | 5,337,893 | -0.15(-0.87%) |
Aug 24, 2009 | 17.91 | 17.92 | 17.53 | 17.61 | 4,924,666 | -0.17(-0.95%) |
Aug 21, 2009 | 17.71 | 17.96 | 17.56 | 17.78 | 6,908,940 | +0.31(+1.75%) |
Aug 20, 2009 | 17.48 | 17.68 | 17.33 | 17.48 | 4,699,623 | -0.15(-0.87%) |
Aug 19, 2009 | 17.08 | 17.70 | 17.08 | 17.63 | 6,796,879 | +0.22(+1.27%) |
Aug 18, 2009 | 17.38 | 17.64 | 17.28 | 17.41 | 5,131,406 | +0.03(+0.20%) |
Aug 17, 2009 | 17.08 | 17.60 | 17.03 | 17.37 | 8,018,076 | -0.45(-2.53%) |
Aug 14, 2009 | 17.05 | 17.84 | 16.97 | 17.82 | 8,884,839 | +0.61(+3.55%) |
Aug 13, 2009 | 16.82 | 17.25 | 16.75 | 17.21 | 9,688,066 | +0.47(+2.79%) |
Aug 12, 2009 | 16.64 | 16.97 | 16.47 | 16.75 | 10,783,231 | +0.51(+3.14%) |
Aug 11, 2009 | 15.94 | 16.39 | 15.94 | 16.24 | 6,381,907 | +0.27(+1.70%) |
Aug 10, 2009 | 15.82 | 16.21 | 15.51 | 15.96 | 10,862,438 | +0.12(+0.75%) |
Aug 07, 2009 | 16.98 | 17.03 | 15.66 | 15.85 | 22,899,080 | -1.61(-9.24%) |
Aug 06, 2009 | 17.52 | 17.67 | 17.29 | 17.46 | 5,175,939 | -0.02(-0.10%) |
Aug 05, 2009 | 17.51 | 17.59 | 17.08 | 17.48 | 4,251,078 | +0.03(+0.19%) |
Aug 04, 2009 | 17.57 | 17.57 | 17.32 | 17.44 | 4,089,834 | -0.13(-0.72%) |
Aug 03, 2009 | 17.42 | 17.65 | 17.32 | 17.57 | 3,472,955 | +0.21(+1.22%) |
Jul 31, 2009 | 17.48 | 17.70 | 17.24 | 17.36 | 3,930,424 | -0.08(-0.44%) |
Jul 30, 2009 | 17.40 | 17.54 | 17.24 | 17.43 | 5,722,991 | +0.25(+1.43%) |
Jul 29, 2009 | 16.74 | 17.20 | 16.74 | 17.19 | 3,263,230 | +0.06(+0.35%) |
Jul 28, 2009 | 17.06 | 17.16 | 16.75 | 17.13 | 2,326,800 | +0.01(+0.05%) |
Jul 27, 2009 | 17.30 | 17.36 | 16.92 | 17.12 | 3,613,320 | -0.07(-0.40%) |
Jul 24, 2009 | 17.12 | 17.42 | 16.93 | 17.19 | 6,124,495 | -0.14(-0.78%) |
Jul 23, 2009 | 16.93 | 17.59 | 16.82 | 17.32 | 8,387,780 | +0.40(+2.36%) |
Jul 22, 2009 | 16.78 | 16.95 | 16.55 | 16.92 | 3,677,896 | -0.03(-0.20%) |
Jul 21, 2009 | 16.89 | 16.97 | 16.62 | 16.96 | 4,050,284 | +0.08(+0.50%) |
Jul 20, 2009 | 16.86 | 16.91 | 16.60 | 16.87 | 4,372,940 | +0.01(+0.05%) |
Jul 17, 2009 | 16.75 | 16.92 | 16.47 | 16.86 | 6,128,022 | +0.18(+1.07%) |
Jul 16, 2009 | 16.70 | 16.79 | 16.47 | 16.69 | 4,346,932 | -0.02(-0.10%) |
Jul 15, 2009 | 15.97 | 16.80 | 15.97 | 16.70 | 9,996,530 | +0.93(+5.87%) |
Jul 14, 2009 | 15.39 | 15.85 | 15.37 | 15.78 | 4,899,989 | +0.31(+1.98%) |
Jul 13, 2009 | 15.19 | 15.52 | 14.98 | 15.47 | 3,839,584 | +0.14(+0.89%) |
Jul 10, 2009 | 15.30 | 15.53 | 15.14 | 15.34 | 3,510,555 | -0.08(-0.50%) |
Jul 09, 2009 | 15.37 | 15.52 | 15.12 | 15.41 | 5,438,818 | +0.18(+1.17%) |
Jul 08, 2009 | 15.16 | 15.44 | 14.94 | 15.23 | 4,790,590 | +0.01(+0.06%) |
Jul 07, 2009 | 15.63 | 15.65 | 15.14 | 15.23 | 5,970,262 | -0.51(-3.24%) |
Jul 06, 2009 | 15.65 | 15.82 | 15.37 | 15.73 | 5,366,106 | +0.41(+2.66%) |
Jul 02, 2009 | 15.53 | 15.56 | 15.04 | 15.33 | 4,448,148 | -0.39(-2.49%) |
Jul 01, 2009 | 15.71 | 15.99 | 15.68 | 15.72 | 3,739,211 | -0.01(-0.05%) |
Jun 30, 2009 | 15.93 | 15.93 | 15.60 | 15.73 | 5,295,721 | -0.16(-1.02%) |
Jun 29, 2009 | 16.24 | 16.28 | 15.79 | 15.89 | 5,450,675 | -0.37(-2.25%) |
Jun 26, 2009 | 16.14 | 16.32 | 15.98 | 16.25 | 3,946,012 | +0.07(+0.42%) |
Jun 25, 2009 | 16.20 | 16.36 | 15.83 | 16.18 | 6,675,549 | +0.17(+1.06%) |
Jun 24, 2009 | 15.74 | 16.28 | 15.69 | 16.02 | 6,572,486 | +0.27(+1.73%) |
Jun 23, 2009 | 15.81 | 15.95 | 15.54 | 15.74 | 5,506,088 | -0.07(-0.43%) |
Jun 22, 2009 | 16.00 | 16.06 | 15.59 | 15.81 | 9,552,074 | +0.03(+0.16%) |
Jun 19, 2009 | 15.94 | 16.09 | 15.62 | 15.79 | 9,586,309 | +0.06(+0.38%) |
Jun 18, 2009 | 15.45 | 15.91 | 14.89 | 15.73 | 13,551,061 | +0.12(+0.76%) |
Jun 17, 2009 | 15.52 | 15.76 | 15.35 | 15.61 | 6,875,560 | +0.25(+1.66%) |
Jun 16, 2009 | 15.67 | 15.76 | 15.34 | 15.35 | 6,829,451 | -0.21(-1.36%) |
Jun 15, 2009 | 16.13 | 16.18 | 15.33 | 15.56 | 8,395,074 | -0.77(-4.73%) |
Jun 12, 2009 | 16.34 | 16.47 | 16.07 | 16.34 | 4,732,003 | +0.00(+0.00%) |
Jun 11, 2009 | 16.74 | 16.79 | 16.22 | 16.34 | 6,426,641 | -0.18(-1.08%) |
Jun 10, 2009 | 16.32 | 16.97 | 16.22 | 16.52 | 13,984,939 | +0.44(+2.75%) |
Jun 09, 2009 | 17.21 | 17.35 | 15.90 | 16.07 | 18,628,822 | -0.82(-4.87%) |
Jun 08, 2009 | 17.75 | 19.03 | 16.52 | 16.90 | 24,726,498 | -2.79(-14.19%) |
Jun 05, 2009 | 19.81 | 20.04 | 19.61 | 19.69 | 2,647,329 | -0.01(-0.04%) |
Jun 04, 2009 | 19.30 | 19.75 | 19.22 | 19.70 | 2,354,909 | +0.35(+1.80%) |
Jun 03, 2009 | 19.78 | 19.95 | 18.96 | 19.35 | 4,859,592 | -0.64(-3.19%) |
Jun 02, 2009 | 20.38 | 20.51 | 19.72 | 19.99 | 6,207,950 | -0.35(-1.71%) |