Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 18.88 | 19.02 | 18.71 | 19.00 | 4,524,573 | -0.08(-0.41%) |
Aug 28, 2009 | 19.10 | 19.28 | 18.93 | 19.08 | 4,972,138 | +0.15(+0.79%) |
Aug 27, 2009 | 19.07 | 19.13 | 18.75 | 18.93 | 4,766,372 | -0.10(-0.51%) |
Aug 26, 2009 | 19.25 | 19.35 | 18.92 | 19.03 | 7,847,303 | -0.35(-1.82%) |
Aug 25, 2009 | 19.09 | 19.53 | 19.07 | 19.38 | 7,307,204 | +0.41(+2.14%) |
Aug 24, 2009 | 19.33 | 19.45 | 18.95 | 18.98 | 6,214,901 | -0.28(-1.45%) |
Aug 21, 2009 | 19.18 | 19.34 | 18.96 | 19.26 | 9,414,045 | +0.23(+1.22%) |
Aug 20, 2009 | 18.80 | 19.06 | 18.73 | 19.02 | 7,357,463 | +0.27(+1.46%) |
Aug 19, 2009 | 18.63 | 18.92 | 18.60 | 18.75 | 5,112,068 | -0.14(-0.77%) |
Aug 18, 2009 | 18.46 | 19.01 | 18.46 | 18.90 | 10,912,509 | +0.17(+0.90%) |
Aug 17, 2009 | 18.89 | 19.02 | 18.30 | 18.73 | 11,537,455 | -0.53(-2.73%) |
Aug 14, 2009 | 19.42 | 19.43 | 19.02 | 19.25 | 8,415,223 | -0.15(-0.78%) |
Aug 13, 2009 | 19.30 | 19.44 | 19.13 | 19.40 | 7,515,406 | +0.22(+1.16%) |
Aug 12, 2009 | 18.73 | 19.34 | 18.67 | 19.18 | 8,025,720 | +0.32(+1.72%) |
Aug 11, 2009 | 18.62 | 19.04 | 18.62 | 18.86 | 10,289,119 | +0.10(+0.52%) |
Aug 10, 2009 | 19.17 | 19.22 | 18.65 | 18.76 | 5,494,808 | -0.46(-2.37%) |
Aug 07, 2009 | 18.99 | 19.44 | 18.73 | 19.22 | 7,769,993 | +0.45(+2.38%) |
Aug 06, 2009 | 18.97 | 19.04 | 18.57 | 18.77 | 7,267,336 | -0.02(-0.09%) |
Aug 05, 2009 | 18.78 | 18.93 | 18.54 | 18.79 | 9,177,152 | +0.07(+0.37%) |
Aug 04, 2009 | 18.56 | 18.89 | 18.52 | 18.72 | 6,146,323 | +0.10(+0.52%) |
Aug 03, 2009 | 18.32 | 18.90 | 18.28 | 18.62 | 13,612,620 | +0.56(+3.11%) |
Jul 31, 2009 | 17.78 | 18.08 | 17.62 | 18.06 | 10,182,231 | +0.24(+1.33%) |
Jul 30, 2009 | 16.74 | 18.05 | 16.65 | 17.82 | 17,164,346 | +1.45(+8.83%) |
Jul 29, 2009 | 16.26 | 16.43 | 16.26 | 16.38 | 6,864,456 | -0.02(-0.14%) |
Jul 28, 2009 | 16.48 | 16.54 | 16.24 | 16.40 | 7,255,987 | -0.11(-0.67%) |
Jul 27, 2009 | 16.51 | 16.60 | 16.26 | 16.51 | 10,314,946 | +0.10(+0.62%) |
Jul 24, 2009 | 16.33 | 16.49 | 15.96 | 16.41 | 5,055,306 | -0.08(-0.47%) |
Jul 23, 2009 | 15.77 | 16.59 | 15.48 | 16.48 | 12,074,234 | +0.88(+5.61%) |
Jul 22, 2009 | 15.23 | 15.66 | 15.11 | 15.61 | 8,009,283 | +0.17(+1.11%) |
Jul 21, 2009 | 15.18 | 15.93 | 15.18 | 15.44 | 13,761,414 | +0.39(+2.61%) |
Jul 20, 2009 | 14.83 | 15.08 | 14.82 | 15.04 | 7,036,008 | +0.27(+1.80%) |
Jul 17, 2009 | 14.74 | 14.84 | 14.49 | 14.78 | 4,464,943 | +0.02(+0.17%) |
Jul 16, 2009 | 14.58 | 14.83 | 14.41 | 14.75 | 5,200,393 | +0.10(+0.71%) |
Jul 15, 2009 | 14.29 | 14.76 | 14.28 | 14.65 | 9,399,729 | +0.40(+2.82%) |
Jul 14, 2009 | 14.11 | 14.29 | 13.97 | 14.25 | 7,945,184 | +0.17(+1.17%) |
Jul 13, 2009 | 13.64 | 14.08 | 13.63 | 14.08 | 9,965,969 | +0.60(+4.49%) |
Jul 10, 2009 | 13.39 | 13.58 | 13.37 | 13.48 | 5,041,251 | +0.02(+0.17%) |
Jul 09, 2009 | 13.66 | 13.75 | 13.38 | 13.46 | 9,109,144 | -0.04(-0.27%) |
Jul 08, 2009 | 13.70 | 13.84 | 13.33 | 13.49 | 8,893,644 | -0.16(-1.19%) |
Jul 07, 2009 | 14.04 | 14.20 | 13.64 | 13.65 | 6,958,306 | -0.46(-3.29%) |
Jul 06, 2009 | 14.37 | 14.40 | 13.95 | 14.12 | 10,549,958 | -0.08(-0.57%) |
Jul 02, 2009 | 14.48 | 14.69 | 14.20 | 14.20 | 6,935,518 | -0.49(-3.34%) |
Jul 01, 2009 | 14.72 | 14.85 | 14.65 | 14.69 | 4,897,295 | +0.03(+0.19%) |
Jun 30, 2009 | 14.64 | 14.74 | 14.52 | 14.66 | 6,418,629 | -0.01(-0.07%) |
Jun 29, 2009 | 14.70 | 14.71 | 14.50 | 14.67 | 3,629,403 | +0.04(+0.29%) |
Jun 26, 2009 | 14.45 | 14.68 | 14.45 | 14.63 | 6,004,316 | +0.17(+1.18%) |
Jun 25, 2009 | 14.61 | 14.71 | 14.37 | 14.46 | 10,027,873 | -0.12(-0.85%) |
Jun 24, 2009 | 13.91 | 14.81 | 13.91 | 14.58 | 9,354,381 | +0.32(+2.24%) |
Jun 23, 2009 | 14.10 | 14.45 | 14.05 | 14.26 | 7,440,391 | +0.22(+1.57%) |
Jun 22, 2009 | 14.73 | 14.85 | 14.03 | 14.04 | 9,594,500 | -0.90(-6.00%) |
Jun 19, 2009 | 14.80 | 14.98 | 14.72 | 14.94 | 7,619,942 | +0.27(+1.82%) |
Jun 18, 2009 | 14.62 | 14.80 | 14.53 | 14.67 | 7,648,721 | +0.15(+1.02%) |
Jun 17, 2009 | 14.63 | 14.80 | 14.43 | 14.52 | 8,721,871 | -0.11(-0.74%) |
Jun 16, 2009 | 15.21 | 15.21 | 14.55 | 14.63 | 8,970,320 | -0.51(-3.35%) |
Jun 15, 2009 | 15.32 | 15.42 | 14.95 | 15.14 | 6,549,026 | -0.33(-2.16%) |
Jun 12, 2009 | 15.60 | 15.66 | 15.20 | 15.47 | 5,208,368 | -0.08(-0.51%) |
Jun 11, 2009 | 15.54 | 15.77 | 15.49 | 15.55 | 8,098,702 | -0.07(-0.46%) |
Jun 10, 2009 | 15.68 | 15.81 | 15.38 | 15.62 | 9,006,764 | +0.01(+0.04%) |
Jun 09, 2009 | 15.25 | 15.65 | 15.17 | 15.62 | 9,042,512 | +0.49(+3.22%) |
Jun 08, 2009 | 15.08 | 15.27 | 14.91 | 15.13 | 6,541,493 | -0.06(-0.38%) |
Jun 05, 2009 | 15.11 | 15.39 | 14.94 | 15.19 | 11,308,523 | +0.26(+1.77%) |
Jun 04, 2009 | 14.73 | 14.96 | 14.65 | 14.92 | 12,942,433 | +0.39(+2.68%) |
Jun 03, 2009 | 14.61 | 14.85 | 14.40 | 14.53 | 9,560,752 | -0.18(-1.22%) |
Jun 02, 2009 | 14.43 | 14.90 | 14.34 | 14.71 | 10,740,250 | +0.22(+1.52%) |