Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 17.40 | 17.51 | 17.23 | 17.29 | 6,493,701 | -0.24(-1.37%) |
Aug 28, 2009 | 17.58 | 17.96 | 17.41 | 17.54 | 5,421,796 | +0.00(+0.00%) |
Aug 27, 2009 | 17.56 | 17.78 | 17.28 | 17.54 | 7,383,363 | -0.19(-1.09%) |
Aug 26, 2009 | 17.77 | 17.78 | 17.49 | 17.73 | 4,627,878 | +0.02(+0.09%) |
Aug 25, 2009 | 17.78 | 17.88 | 17.57 | 17.71 | 5,915,158 | -0.08(-0.44%) |
Aug 24, 2009 | 17.84 | 18.07 | 17.69 | 17.79 | 5,007,290 | -0.05(-0.26%) |
Aug 21, 2009 | 17.74 | 17.85 | 17.40 | 17.84 | 6,651,166 | +0.28(+1.59%) |
Aug 20, 2009 | 17.50 | 17.59 | 17.20 | 17.56 | 3,682,841 | +0.12(+0.67%) |
Aug 19, 2009 | 17.43 | 17.50 | 17.08 | 17.44 | 6,826,409 | -0.02(-0.09%) |
Aug 18, 2009 | 16.91 | 17.48 | 16.88 | 17.46 | 6,621,706 | +0.58(+3.45%) |
Aug 17, 2009 | 17.09 | 17.35 | 16.84 | 16.88 | 6,110,482 | -0.63(-3.59%) |
Aug 14, 2009 | 17.42 | 17.59 | 17.23 | 17.50 | 7,514,069 | -0.09(-0.53%) |
Aug 13, 2009 | 17.54 | 17.62 | 17.39 | 17.60 | 6,480,064 | +0.07(+0.40%) |
Aug 12, 2009 | 16.98 | 17.69 | 16.92 | 17.53 | 8,984,591 | +0.50(+2.96%) |
Aug 11, 2009 | 17.04 | 17.16 | 16.93 | 17.02 | 5,714,316 | -0.03(-0.18%) |
Aug 10, 2009 | 16.98 | 17.14 | 16.87 | 17.05 | 5,625,874 | -0.01(-0.05%) |
Aug 07, 2009 | 17.02 | 17.21 | 16.78 | 17.06 | 6,689,227 | +0.36(+2.14%) |
Aug 06, 2009 | 17.02 | 17.12 | 16.68 | 16.71 | 8,074,764 | -0.33(-1.91%) |
Aug 05, 2009 | 16.89 | 17.07 | 16.71 | 17.03 | 8,853,825 | +0.11(+0.64%) |
Aug 04, 2009 | 16.57 | 16.95 | 16.50 | 16.92 | 11,923,897 | +0.33(+2.01%) |
Aug 03, 2009 | 16.43 | 16.67 | 16.43 | 16.59 | 7,515,215 | +0.19(+1.14%) |
Jul 31, 2009 | 16.50 | 16.74 | 16.32 | 16.40 | 7,596,575 | -0.03(-0.19%) |
Jul 30, 2009 | 16.49 | 16.66 | 16.37 | 16.43 | 9,159,093 | +0.10(+0.62%) |
Jul 29, 2009 | 16.02 | 16.38 | 16.02 | 16.33 | 8,496,647 | +0.13(+0.81%) |
Jul 28, 2009 | 16.02 | 16.24 | 15.84 | 16.20 | 9,140,173 | +0.15(+0.92%) |
Jul 27, 2009 | 16.01 | 16.09 | 15.64 | 16.05 | 9,873,208 | +0.04(+0.24%) |
Jul 24, 2009 | 15.36 | 16.40 | 15.25 | 16.01 | 16,788,254 | +1.18(+7.95%) |
Jul 23, 2009 | 14.58 | 14.90 | 14.35 | 14.84 | 9,968,287 | +0.29(+1.97%) |
Jul 22, 2009 | 14.40 | 14.59 | 14.20 | 14.55 | 7,458,249 | +0.09(+0.64%) |
Jul 21, 2009 | 14.03 | 14.48 | 14.00 | 14.46 | 11,512,771 | +0.45(+3.21%) |
Jul 20, 2009 | 13.96 | 14.04 | 13.82 | 14.01 | 4,682,314 | +0.02(+0.11%) |
Jul 17, 2009 | 14.05 | 14.07 | 13.87 | 13.99 | 4,116,414 | -0.01(-0.06%) |
Jul 16, 2009 | 13.86 | 14.04 | 13.77 | 14.00 | 7,338,632 | +0.15(+1.06%) |
Jul 15, 2009 | 13.41 | 13.85 | 13.33 | 13.85 | 10,203,983 | +0.59(+4.45%) |
Jul 14, 2009 | 12.99 | 13.28 | 12.96 | 13.26 | 5,141,525 | +0.21(+1.61%) |
Jul 13, 2009 | 12.73 | 13.07 | 12.51 | 13.05 | 6,360,754 | +0.29(+2.31%) |
Jul 10, 2009 | 12.52 | 12.79 | 12.52 | 12.76 | 6,799,835 | -0.09(-0.72%) |
Jul 09, 2009 | 12.86 | 12.94 | 12.71 | 12.85 | 3,778,384 | +0.02(+0.18%) |
Jul 08, 2009 | 12.91 | 13.08 | 12.72 | 12.83 | 6,972,457 | -0.03(-0.24%) |
Jul 07, 2009 | 13.09 | 13.10 | 12.84 | 12.86 | 8,278,875 | -0.27(-2.07%) |
Jul 06, 2009 | 13.07 | 13.14 | 12.95 | 13.13 | 4,801,325 | +0.05(+0.42%) |
Jul 02, 2009 | 13.40 | 13.40 | 13.04 | 13.07 | 5,481,742 | -0.50(-3.66%) |
Jul 01, 2009 | 13.45 | 13.66 | 13.42 | 13.57 | 3,677,290 | +0.05(+0.34%) |
Jun 30, 2009 | 13.55 | 13.59 | 13.36 | 13.52 | 5,181,436 | +0.00(+0.00%) |
Jun 29, 2009 | 13.37 | 13.57 | 13.32 | 13.52 | 5,333,852 | +0.17(+1.28%) |
Jun 26, 2009 | 13.55 | 13.68 | 13.32 | 13.35 | 12,256,506 | -0.32(-2.33%) |
Jun 25, 2009 | 13.62 | 13.69 | 13.32 | 13.67 | 6,360,958 | +0.15(+1.09%) |
Jun 24, 2009 | 13.27 | 13.61 | 13.21 | 13.52 | 8,897,729 | +0.33(+2.47%) |
Jun 23, 2009 | 13.23 | 13.28 | 13.04 | 13.20 | 5,183,405 | +0.03(+0.24%) |
Jun 22, 2009 | 13.10 | 13.30 | 13.10 | 13.17 | 8,506,774 | -0.19(-1.45%) |
Jun 19, 2009 | 13.39 | 13.39 | 13.16 | 13.36 | 7,567,458 | +0.15(+1.12%) |
Jun 18, 2009 | 13.21 | 13.29 | 13.08 | 13.21 | 4,597,439 | -0.02(-0.18%) |
Jun 17, 2009 | 13.28 | 13.39 | 13.14 | 13.24 | 6,316,001 | +0.05(+0.41%) |
Jun 16, 2009 | 13.52 | 13.65 | 13.15 | 13.18 | 9,647,053 | -0.33(-2.47%) |
Jun 15, 2009 | 13.59 | 13.63 | 13.31 | 13.52 | 5,779,969 | -0.24(-1.75%) |
Jun 12, 2009 | 13.73 | 13.96 | 13.55 | 13.76 | 4,634,094 | -0.09(-0.62%) |
Jun 11, 2009 | 13.69 | 14.04 | 13.69 | 13.84 | 7,283,403 | -0.04(-0.28%) |
Jun 10, 2009 | 13.87 | 13.95 | 13.73 | 13.88 | 4,988,314 | +0.03(+0.22%) |
Jun 09, 2009 | 13.67 | 13.90 | 13.48 | 13.85 | 5,742,697 | +0.18(+1.31%) |
Jun 08, 2009 | 13.50 | 13.82 | 13.42 | 13.67 | 4,439,262 | +0.09(+0.63%) |
Jun 05, 2009 | 13.81 | 13.81 | 13.43 | 13.59 | 6,295,904 | -0.19(-1.35%) |
Jun 04, 2009 | 13.70 | 13.79 | 13.53 | 13.77 | 3,731,159 | +0.03(+0.23%) |
Jun 03, 2009 | 13.80 | 13.90 | 13.57 | 13.74 | 5,151,461 | -0.16(-1.17%) |
Jun 02, 2009 | 13.98 | 14.12 | 13.81 | 13.90 | 6,481,559 | -0.03(-0.22%) |