Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 18.51 | 18.55 | 18.23 | 18.35 | 4,616,163 | -0.26(-1.40%) |
Aug 28, 2009 | 18.77 | 18.79 | 18.44 | 18.61 | 4,045,757 | -0.08(-0.43%) |
Aug 27, 2009 | 18.71 | 18.75 | 18.40 | 18.69 | 4,608,192 | +0.03(+0.19%) |
Aug 26, 2009 | 18.69 | 18.77 | 18.54 | 18.66 | 2,719,074 | -0.05(-0.28%) |
Aug 25, 2009 | 19.07 | 19.28 | 18.69 | 18.71 | 3,571,783 | -0.25(-1.34%) |
Aug 24, 2009 | 19.06 | 19.14 | 18.79 | 18.97 | 4,308,065 | -0.08(-0.43%) |
Aug 21, 2009 | 18.75 | 19.08 | 18.64 | 19.05 | 5,587,656 | +0.45(+2.40%) |
Aug 20, 2009 | 18.38 | 18.64 | 18.37 | 18.60 | 5,602,661 | +0.13(+0.72%) |
Aug 19, 2009 | 18.04 | 18.49 | 17.98 | 18.47 | 5,333,202 | +0.35(+1.95%) |
Aug 18, 2009 | 18.17 | 18.28 | 17.99 | 18.11 | 4,396,098 | -0.23(-1.23%) |
Aug 17, 2009 | 18.46 | 18.58 | 18.11 | 18.34 | 5,076,914 | -0.27(-1.46%) |
Aug 14, 2009 | 18.51 | 18.62 | 18.32 | 18.61 | 6,142,303 | +0.10(+0.56%) |
Aug 13, 2009 | 18.27 | 18.54 | 18.14 | 18.51 | 4,512,464 | +0.16(+0.88%) |
Aug 12, 2009 | 18.13 | 18.50 | 18.06 | 18.35 | 3,333,219 | +0.15(+0.83%) |
Aug 11, 2009 | 18.41 | 18.42 | 18.15 | 18.20 | 3,789,322 | -0.26(-1.38%) |
Aug 10, 2009 | 18.34 | 18.45 | 18.13 | 18.45 | 3,539,860 | +0.10(+0.54%) |
Aug 07, 2009 | 18.37 | 18.44 | 18.16 | 18.35 | 3,507,675 | +0.15(+0.83%) |
Aug 06, 2009 | 18.47 | 18.57 | 17.93 | 18.20 | 5,862,915 | -0.23(-1.23%) |
Aug 05, 2009 | 18.77 | 18.93 | 18.25 | 18.43 | 5,108,081 | -0.35(-1.85%) |
Aug 04, 2009 | 19.07 | 19.12 | 18.66 | 18.77 | 5,091,378 | -0.38(-2.00%) |
Aug 03, 2009 | 19.54 | 19.54 | 18.89 | 19.16 | 6,305,968 | +0.35(+1.88%) |
Jul 31, 2009 | 18.65 | 19.30 | 18.65 | 18.80 | 6,833,987 | -0.57(-2.93%) |
Jul 30, 2009 | 19.22 | 19.55 | 19.14 | 19.37 | 3,582,762 | +0.34(+1.77%) |
Jul 29, 2009 | 19.00 | 19.21 | 18.62 | 19.04 | 3,888,391 | -0.03(-0.18%) |
Jul 28, 2009 | 19.39 | 19.54 | 18.91 | 19.07 | 3,843,890 | -0.47(-2.40%) |
Jul 27, 2009 | 19.62 | 19.71 | 19.43 | 19.54 | 3,176,010 | -0.08(-0.41%) |
Jul 24, 2009 | 19.19 | 19.66 | 19.19 | 19.62 | 564 | +0.30(+1.53%) |
Jul 23, 2009 | 18.77 | 19.38 | 18.69 | 19.33 | 4,171,433 | +0.53(+2.84%) |
Jul 22, 2009 | 18.65 | 18.94 | 18.58 | 18.79 | 3,294,098 | +0.02(+0.09%) |
Jul 21, 2009 | 18.77 | 18.95 | 18.57 | 18.77 | 5,664,348 | +0.06(+0.31%) |
Jul 20, 2009 | 18.71 | 18.75 | 18.52 | 18.72 | 3,460,636 | +0.11(+0.59%) |
Jul 17, 2009 | 18.77 | 18.90 | 18.47 | 18.61 | 3,263,575 | -0.21(-1.11%) |
Jul 16, 2009 | 18.73 | 18.91 | 18.56 | 18.82 | 3,823,913 | +0.02(+0.09%) |
Jul 15, 2009 | 18.29 | 18.80 | 18.29 | 18.80 | 5,103,892 | +0.54(+2.98%) |
Jul 14, 2009 | 18.19 | 18.25 | 17.93 | 18.25 | 7,902,889 | +0.05(+0.25%) |
Jul 13, 2009 | 17.86 | 18.28 | 17.85 | 18.21 | 6,514,136 | +0.25(+1.39%) |
Jul 10, 2009 | 17.96 | 18.13 | 17.78 | 17.96 | 6,291,339 | -0.14(-0.77%) |
Jul 09, 2009 | 18.22 | 18.30 | 17.91 | 18.10 | 5,607,312 | -0.01(-0.06%) |
Jul 08, 2009 | 18.11 | 18.31 | 17.92 | 18.11 | 5,623,492 | +0.00(+0.00%) |
Jul 07, 2009 | 18.66 | 18.76 | 18.08 | 18.11 | 4,681,805 | -0.55(-2.95%) |
Jul 06, 2009 | 18.53 | 18.78 | 18.39 | 18.66 | 4,197,688 | +0.06(+0.31%) |
Jul 02, 2009 | 19.00 | 19.00 | 18.60 | 18.60 | 6,254,937 | -0.57(-2.96%) |
Jul 01, 2009 | 19.04 | 19.21 | 18.87 | 19.17 | 5,023,861 | +0.26(+1.38%) |
Jun 30, 2009 | 19.28 | 19.28 | 18.65 | 18.91 | 7,260,751 | -0.08(-0.40%) |
Jun 29, 2009 | 18.79 | 19.04 | 18.65 | 18.98 | 4,542,277 | +0.31(+1.64%) |
Jun 26, 2009 | 18.55 | 18.77 | 18.36 | 18.68 | 15,249,836 | +0.12(+0.62%) |
Jun 25, 2009 | 18.36 | 18.67 | 18.28 | 18.56 | 5,020,168 | +0.19(+1.04%) |
Jun 24, 2009 | 18.47 | 18.56 | 18.26 | 18.37 | 4,526,059 | -0.02(-0.09%) |
Jun 23, 2009 | 18.55 | 18.55 | 18.21 | 18.39 | 5,212,422 | -0.11(-0.60%) |
Jun 22, 2009 | 18.32 | 18.75 | 18.24 | 18.50 | 5,744,175 | -0.01(-0.06%) |
Jun 19, 2009 | 18.61 | 18.69 | 18.40 | 18.51 | 6,496,394 | -0.12(-0.62%) |
Jun 18, 2009 | 18.37 | 18.69 | 18.30 | 18.62 | 5,819,652 | +0.31(+1.68%) |
Jun 17, 2009 | 18.27 | 18.49 | 18.14 | 18.32 | 5,078,621 | +0.06(+0.32%) |
Jun 16, 2009 | 18.54 | 18.61 | 18.12 | 18.26 | 5,806,271 | -0.40(-2.13%) |
Jun 15, 2009 | 18.62 | 18.76 | 18.20 | 18.66 | 4,515,154 | -0.20(-1.06%) |
Jun 12, 2009 | 18.92 | 19.10 | 18.53 | 18.86 | 5,829,596 | -0.13(-0.70%) |
Jun 11, 2009 | 18.81 | 19.44 | 18.79 | 18.99 | 6,105,514 | +0.25(+1.33%) |
Jun 10, 2009 | 18.69 | 18.87 | 18.50 | 18.74 | 5,853,569 | +0.20(+1.09%) |
Jun 09, 2009 | 18.60 | 18.72 | 18.42 | 18.54 | 4,458,919 | +0.04(+0.22%) |
Jun 08, 2009 | 18.49 | 18.75 | 18.29 | 18.50 | 5,260,843 | -0.27(-1.45%) |
Jun 05, 2009 | 18.99 | 19.29 | 18.68 | 18.77 | 6,217,079 | -0.25(-1.31%) |
Jun 04, 2009 | 18.79 | 19.09 | 18.72 | 19.02 | 4,912,041 | +0.35(+1.86%) |
Jun 03, 2009 | 19.25 | 19.27 | 18.44 | 18.67 | 6,203,458 | -0.61(-3.16%) |
Jun 02, 2009 | 19.49 | 19.67 | 19.25 | 19.28 | 8,451,130 | -0.21(-1.07%) |