Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 17.59 | 17.63 | 17.38 | 17.56 | 3,650,206 | -0.08(-0.46%) |
Aug 28, 2009 | 17.70 | 17.82 | 17.48 | 17.64 | 3,282,364 | +0.00(+0.00%) |
Aug 27, 2009 | 17.54 | 17.68 | 17.35 | 17.64 | 3,951,178 | +0.09(+0.49%) |
Aug 26, 2009 | 17.57 | 17.64 | 17.42 | 17.56 | 5,123,218 | -0.10(-0.56%) |
Aug 25, 2009 | 17.74 | 17.84 | 17.60 | 17.66 | 4,167,553 | -0.05(-0.28%) |
Aug 24, 2009 | 17.62 | 17.78 | 17.56 | 17.71 | 3,468,527 | +0.07(+0.42%) |
Aug 21, 2009 | 17.51 | 17.78 | 17.24 | 17.63 | 6,193,441 | +0.25(+1.43%) |
Aug 20, 2009 | 17.36 | 17.38 | 17.15 | 17.38 | 3,721,967 | +0.11(+0.65%) |
Aug 19, 2009 | 16.98 | 17.32 | 16.96 | 17.27 | 3,021,923 | +0.16(+0.94%) |
Aug 18, 2009 | 17.09 | 17.19 | 16.99 | 17.11 | 3,151,230 | +0.14(+0.80%) |
Aug 17, 2009 | 17.08 | 17.29 | 16.94 | 16.97 | 4,841,572 | -0.42(-2.43%) |
Aug 14, 2009 | 17.53 | 17.57 | 17.17 | 17.40 | 5,074,593 | -0.14(-0.81%) |
Aug 13, 2009 | 17.52 | 17.57 | 17.32 | 17.54 | 5,173,935 | +0.24(+1.40%) |
Aug 12, 2009 | 17.35 | 17.43 | 16.87 | 17.30 | 4,580,380 | +0.30(+1.75%) |
Aug 11, 2009 | 17.04 | 17.13 | 16.87 | 17.00 | 3,376,907 | -0.12(-0.72%) |
Aug 10, 2009 | 17.23 | 17.38 | 16.97 | 17.12 | 5,504,157 | -0.14(-0.79%) |
Aug 07, 2009 | 16.61 | 17.30 | 16.50 | 17.26 | 9,327,751 | +0.98(+6.03%) |
Aug 06, 2009 | 16.42 | 16.45 | 16.20 | 16.28 | 5,986,208 | -0.14(-0.83%) |
Aug 05, 2009 | 16.56 | 16.58 | 16.23 | 16.41 | 5,639,302 | -0.17(-1.05%) |
Aug 04, 2009 | 16.45 | 16.67 | 16.28 | 16.59 | 6,783,304 | +0.14(+0.83%) |
Aug 03, 2009 | 16.45 | 16.58 | 16.15 | 16.45 | 7,813,079 | +0.00(+0.00%) |
Jul 31, 2009 | 16.39 | 16.59 | 16.30 | 16.45 | 5,117,070 | +0.09(+0.53%) |
Jul 30, 2009 | 16.74 | 16.74 | 16.27 | 16.37 | 8,556,875 | -0.38(-2.26%) |
Jul 29, 2009 | 16.50 | 16.76 | 16.42 | 16.74 | 7,576,796 | +0.21(+1.28%) |
Jul 28, 2009 | 16.34 | 16.66 | 16.32 | 16.53 | 5,992,828 | +0.07(+0.45%) |
Jul 27, 2009 | 16.34 | 16.47 | 16.17 | 16.46 | 5,038,277 | +0.19(+1.18%) |
Jul 24, 2009 | 16.12 | 16.28 | 16.03 | 16.27 | 3,707,452 | +0.07(+0.42%) |
Jul 23, 2009 | 15.68 | 16.29 | 15.68 | 16.20 | 6,414,686 | +0.33(+2.07%) |
Jul 22, 2009 | 15.89 | 15.95 | 15.68 | 15.87 | 4,100,433 | -0.05(-0.31%) |
Jul 21, 2009 | 15.98 | 16.01 | 15.68 | 15.92 | 5,800,527 | +0.02(+0.16%) |
Jul 20, 2009 | 15.73 | 15.90 | 15.68 | 15.89 | 5,434,809 | +0.15(+0.95%) |
Jul 17, 2009 | 15.82 | 15.82 | 15.56 | 15.74 | 4,355,285 | +0.01(+0.04%) |
Jul 16, 2009 | 15.63 | 15.79 | 15.48 | 15.74 | 7,704,824 | +0.03(+0.20%) |
Jul 15, 2009 | 15.43 | 15.75 | 15.28 | 15.71 | 8,226,903 | +0.41(+2.68%) |
Jul 14, 2009 | 15.28 | 15.30 | 15.08 | 15.30 | 4,808,127 | +0.01(+0.08%) |
Jul 13, 2009 | 15.00 | 15.29 | 14.80 | 15.29 | 5,215,411 | +0.23(+1.53%) |
Jul 10, 2009 | 15.01 | 15.16 | 14.90 | 15.06 | 5,005,999 | +0.02(+0.16%) |
Jul 09, 2009 | 15.22 | 15.22 | 14.91 | 15.03 | 5,489,793 | -0.11(-0.74%) |
Jul 08, 2009 | 15.15 | 15.22 | 15.03 | 15.14 | 7,211,305 | +0.07(+0.49%) |
Jul 07, 2009 | 15.48 | 15.61 | 15.04 | 15.07 | 6,330,046 | -0.50(-3.19%) |
Jul 06, 2009 | 15.36 | 15.59 | 15.32 | 15.56 | 5,740,690 | +0.15(+0.97%) |
Jul 02, 2009 | 15.74 | 15.74 | 15.31 | 15.42 | 8,857,405 | -0.47(-2.97%) |
Jul 01, 2009 | 15.69 | 16.07 | 15.60 | 15.89 | 7,602,566 | +0.24(+1.55%) |
Jun 30, 2009 | 15.78 | 15.94 | 15.55 | 15.65 | 9,050,176 | -0.11(-0.71%) |
Jun 29, 2009 | 15.68 | 15.91 | 15.47 | 15.76 | 10,806,855 | -0.06(-0.35%) |
Jun 26, 2009 | 15.44 | 15.85 | 15.35 | 15.81 | 10,680,246 | +0.25(+1.64%) |
Jun 25, 2009 | 15.61 | 15.76 | 14.94 | 15.56 | 26,932,028 | -1.02(-6.18%) |
Jun 24, 2009 | 16.36 | 16.63 | 16.33 | 16.58 | 7,974,186 | +0.35(+2.18%) |
Jun 23, 2009 | 16.33 | 16.40 | 16.09 | 16.23 | 9,650,984 | -0.17(-1.06%) |
Jun 22, 2009 | 16.40 | 16.56 | 16.28 | 16.40 | 7,340,406 | -0.18(-1.09%) |
Jun 19, 2009 | 16.81 | 16.83 | 16.48 | 16.58 | 8,346,826 | -0.06(-0.34%) |
Jun 18, 2009 | 16.45 | 16.69 | 16.40 | 16.64 | 8,849,226 | -0.06(-0.33%) |
Jun 17, 2009 | 16.82 | 16.89 | 16.67 | 16.69 | 8,996,090 | -0.12(-0.70%) |
Jun 16, 2009 | 16.99 | 17.05 | 16.81 | 16.81 | 6,588,050 | -0.11(-0.66%) |
Jun 15, 2009 | 16.90 | 16.97 | 16.73 | 16.92 | 6,716,307 | -0.19(-1.12%) |
Jun 12, 2009 | 17.31 | 17.36 | 16.73 | 17.12 | 8,942,095 | -0.47(-2.65%) |
Jun 11, 2009 | 17.32 | 17.79 | 17.30 | 17.58 | 6,305,254 | +0.29(+1.69%) |
Jun 10, 2009 | 17.32 | 17.40 | 17.07 | 17.29 | 4,816,981 | +0.12(+0.72%) |
Jun 09, 2009 | 17.17 | 17.23 | 16.98 | 17.17 | 3,511,663 | +0.06(+0.33%) |
Jun 08, 2009 | 17.00 | 17.30 | 16.92 | 17.11 | 3,381,327 | -0.07(-0.40%) |
Jun 05, 2009 | 17.31 | 17.33 | 17.00 | 17.18 | 5,151,792 | +0.14(+0.80%) |
Jun 04, 2009 | 17.25 | 17.25 | 16.86 | 17.04 | 6,957,276 | +0.00(+0.00%) |
Jun 03, 2009 | 17.45 | 17.62 | 16.92 | 17.04 | 9,222,738 | -0.49(-2.80%) |
Jun 02, 2009 | 17.74 | 17.76 | 17.48 | 17.53 | 6,861,490 | -0.14(-0.77%) |