Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 16.68 | 16.81 | 16.18 | 16.37 | 3,898,271 | +0.04(+0.22%) |
Aug 28, 2009 | 17.01 | 17.11 | 16.23 | 16.33 | 2,360,668 | -0.31(-1.87%) |
Aug 27, 2009 | 16.62 | 16.72 | 16.20 | 16.64 | 1,510,614 | +0.23(+1.43%) |
Aug 26, 2009 | 16.69 | 16.86 | 16.27 | 16.41 | 1,721,209 | -0.37(-2.19%) |
Aug 25, 2009 | 16.95 | 17.08 | 16.63 | 16.77 | 2,154,489 | -0.03(-0.15%) |
Aug 24, 2009 | 17.43 | 17.52 | 16.58 | 16.80 | 3,776,239 | -0.14(-0.84%) |
Aug 21, 2009 | 17.49 | 17.53 | 16.75 | 16.94 | 2,418,494 | +0.06(+0.33%) |
Aug 20, 2009 | 17.03 | 17.11 | 16.81 | 16.89 | 1,906,951 | +0.03(+0.15%) |
Aug 19, 2009 | 16.47 | 16.95 | 16.39 | 16.86 | 2,480,593 | +0.31(+1.88%) |
Aug 18, 2009 | 16.58 | 16.70 | 16.43 | 16.55 | 3,327,586 | -0.03(-0.15%) |
Aug 17, 2009 | 16.60 | 16.72 | 16.22 | 16.57 | 1,529,247 | -0.45(-2.67%) |
Aug 14, 2009 | 17.49 | 17.49 | 16.94 | 17.03 | 1,937,945 | -0.32(-1.85%) |
Aug 13, 2009 | 17.84 | 18.15 | 17.29 | 17.35 | 3,227,344 | +0.01(+0.06%) |
Aug 12, 2009 | 17.05 | 17.49 | 16.86 | 17.34 | 2,587,318 | +0.70(+4.20%) |
Aug 11, 2009 | 17.28 | 17.28 | 16.56 | 16.64 | 1,859,756 | -0.83(-4.76%) |
Aug 10, 2009 | 17.80 | 17.80 | 17.24 | 17.47 | 1,574,593 | -0.54(-3.00%) |
Aug 07, 2009 | 17.85 | 18.12 | 17.59 | 18.01 | 2,285,092 | +0.25(+1.38%) |
Aug 06, 2009 | 18.22 | 18.23 | 17.57 | 17.77 | 2,350,098 | -0.26(-1.44%) |
Aug 05, 2009 | 18.50 | 18.59 | 17.89 | 18.03 | 2,307,846 | -0.66(-3.55%) |
Aug 04, 2009 | 18.54 | 18.81 | 18.24 | 18.69 | 1,326,967 | +0.03(+0.14%) |
Aug 03, 2009 | 18.92 | 18.98 | 18.58 | 18.67 | 1,882,806 | +0.39(+2.15%) |
Jul 31, 2009 | 17.87 | 18.45 | 17.81 | 18.27 | 1,950,306 | +0.62(+3.50%) |
Jul 30, 2009 | 17.22 | 17.77 | 17.07 | 17.66 | 1,902,056 | +0.78(+4.60%) |
Jul 29, 2009 | 16.94 | 17.12 | 16.71 | 16.88 | 2,185,733 | -0.37(-2.16%) |
Jul 28, 2009 | 16.88 | 17.28 | 16.71 | 17.25 | 1,911,485 | -0.04(-0.21%) |
Jul 27, 2009 | 17.30 | 17.45 | 17.09 | 17.29 | 1,557,736 | -0.03(-0.18%) |
Jul 24, 2009 | 16.92 | 17.38 | 16.86 | 17.32 | 533 | +0.34(+1.98%) |
Jul 23, 2009 | 16.82 | 17.35 | 16.78 | 16.98 | 3,613,594 | +0.42(+2.56%) |
Jul 22, 2009 | 16.40 | 16.56 | 16.10 | 16.56 | 3,276,798 | -0.03(-0.18%) |
Jul 21, 2009 | 17.20 | 17.23 | 16.13 | 16.59 | 7,826,249 | +0.79(+5.01%) |
Jul 20, 2009 | 15.78 | 15.89 | 15.51 | 15.80 | 3,519,344 | +0.55(+3.58%) |
Jul 17, 2009 | 15.48 | 15.48 | 15.13 | 15.25 | 1,605,528 | +0.00(+0.00%) |
Jul 16, 2009 | 15.24 | 15.34 | 15.02 | 15.25 | 3,343,851 | +0.58(+3.97%) |
Jul 15, 2009 | 14.70 | 14.95 | 14.63 | 14.67 | 2,946,305 | +0.56(+3.94%) |
Jul 14, 2009 | 14.14 | 14.19 | 13.86 | 14.11 | 2,658,116 | +0.08(+0.58%) |
Jul 13, 2009 | 14.00 | 14.09 | 13.87 | 14.03 | 2,420,099 | +0.05(+0.37%) |
Jul 10, 2009 | 13.93 | 14.17 | 13.89 | 13.98 | 1,797,896 | -0.01(-0.07%) |
Jul 09, 2009 | 14.23 | 14.29 | 13.92 | 13.99 | 2,917,481 | +0.38(+2.77%) |
Jul 08, 2009 | 13.72 | 13.79 | 13.36 | 13.61 | 2,116,644 | +0.04(+0.30%) |
Jul 07, 2009 | 13.94 | 14.01 | 13.51 | 13.57 | 2,389,103 | -0.37(-2.67%) |
Jul 06, 2009 | 14.30 | 14.47 | 13.87 | 13.95 | 2,188,418 | -0.52(-3.60%) |
Jul 02, 2009 | 14.77 | 14.77 | 14.26 | 14.47 | 3,340,283 | -0.62(-4.13%) |
Jul 01, 2009 | 15.13 | 15.33 | 15.02 | 15.09 | 3,481,876 | +0.41(+2.78%) |
Jun 30, 2009 | 14.84 | 14.85 | 14.26 | 14.68 | 1,861,246 | -0.16(-1.10%) |
Jun 29, 2009 | 14.64 | 14.94 | 14.38 | 14.84 | 2,838,712 | +0.41(+2.86%) |
Jun 26, 2009 | 14.71 | 14.73 | 14.36 | 14.43 | 2,409,995 | -0.09(-0.63%) |
Jun 25, 2009 | 14.19 | 14.60 | 14.17 | 14.52 | 3,474,364 | +0.53(+3.79%) |
Jun 24, 2009 | 14.00 | 14.38 | 13.84 | 13.99 | 2,240,028 | +0.42(+3.08%) |
Jun 23, 2009 | 13.69 | 13.76 | 13.37 | 13.57 | 1,598,573 | +0.10(+0.76%) |
Jun 22, 2009 | 13.57 | 13.74 | 13.38 | 13.47 | 1,773,514 | -0.49(-3.54%) |
Jun 19, 2009 | 14.05 | 14.06 | 13.76 | 13.97 | 2,095,064 | +0.17(+1.26%) |
Jun 18, 2009 | 13.73 | 13.89 | 13.47 | 13.79 | 2,861,499 | -0.27(-1.92%) |
Jun 17, 2009 | 14.38 | 14.44 | 13.74 | 14.06 | 3,195,611 | -0.70(-4.74%) |
Jun 16, 2009 | 14.49 | 14.90 | 14.42 | 14.76 | 3,161,050 | +0.25(+1.72%) |
Jun 15, 2009 | 14.90 | 14.90 | 14.41 | 14.51 | 1,721,275 | -0.74(-4.85%) |
Jun 12, 2009 | 15.57 | 15.58 | 15.04 | 15.25 | 1,508,890 | -0.32(-2.06%) |
Jun 11, 2009 | 15.44 | 15.68 | 15.18 | 15.57 | 2,919,084 | -0.47(-2.93%) |
Jun 10, 2009 | 15.84 | 16.54 | 15.77 | 16.04 | 3,481,152 | +0.55(+3.52%) |
Jun 09, 2009 | 15.24 | 15.52 | 15.08 | 15.50 | 2,579,687 | +0.39(+2.57%) |
Jun 08, 2009 | 14.94 | 15.28 | 14.86 | 15.11 | 2,301,243 | -0.03(-0.17%) |
Jun 05, 2009 | 15.08 | 15.36 | 14.77 | 15.14 | 2,951,103 | +0.20(+1.37%) |
Jun 04, 2009 | 14.65 | 15.01 | 14.53 | 14.93 | 2,548,233 | +0.46(+3.21%) |
Jun 03, 2009 | 14.46 | 14.52 | 14.16 | 14.47 | 2,863,173 | -0.12(-0.84%) |
Jun 02, 2009 | 14.74 | 14.83 | 14.35 | 14.59 | 3,317,019 | -0.22(-1.48%) |