Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 17.51 | 17.66 | 17.37 | 17.63 | 2,055,478 | -0.27(-1.53%) |
Aug 28, 2009 | 18.07 | 18.15 | 17.81 | 17.91 | 2,714,365 | -0.03(-0.17%) |
Aug 27, 2009 | 17.80 | 17.98 | 17.48 | 17.94 | 2,455,610 | +0.20(+1.13%) |
Aug 26, 2009 | 17.76 | 17.80 | 17.53 | 17.74 | 3,523,868 | -0.11(-0.62%) |
Aug 25, 2009 | 17.91 | 18.11 | 17.77 | 17.85 | 3,414,872 | +0.09(+0.50%) |
Aug 24, 2009 | 17.97 | 18.04 | 17.68 | 17.76 | 2,025,107 | +0.01(+0.08%) |
Aug 21, 2009 | 17.67 | 17.86 | 17.63 | 17.74 | 3,013,670 | +0.31(+1.79%) |
Aug 20, 2009 | 17.28 | 17.54 | 17.27 | 17.43 | 2,558,450 | +0.13(+0.77%) |
Aug 19, 2009 | 16.88 | 17.40 | 16.75 | 17.30 | 3,860,432 | +0.17(+1.00%) |
Aug 18, 2009 | 17.03 | 17.20 | 16.89 | 17.13 | 3,014,076 | +0.37(+2.21%) |
Aug 17, 2009 | 17.01 | 17.03 | 16.73 | 16.76 | 3,819,437 | -0.76(-4.32%) |
Aug 14, 2009 | 17.73 | 17.81 | 17.28 | 17.52 | 4,213,955 | -0.18(-1.01%) |
Aug 13, 2009 | 17.67 | 17.79 | 17.45 | 17.69 | 2,687,657 | +0.25(+1.45%) |
Aug 12, 2009 | 17.17 | 17.54 | 17.11 | 17.44 | 2,978,024 | +0.24(+1.42%) |
Aug 11, 2009 | 17.49 | 17.49 | 17.13 | 17.20 | 4,267,717 | -0.49(-2.77%) |
Aug 10, 2009 | 17.83 | 17.97 | 17.54 | 17.69 | 4,731,689 | -0.20(-1.12%) |
Aug 07, 2009 | 18.04 | 18.12 | 17.77 | 17.89 | 3,361,375 | -0.04(-0.21%) |
Aug 06, 2009 | 18.54 | 18.54 | 17.86 | 17.92 | 9,254,834 | -0.43(-2.34%) |
Aug 05, 2009 | 18.34 | 18.50 | 18.20 | 18.35 | 2,804,421 | +0.13(+0.69%) |
Aug 04, 2009 | 18.27 | 18.46 | 18.16 | 18.23 | 7,886,192 | -0.16(-0.85%) |
Aug 03, 2009 | 18.31 | 18.50 | 18.25 | 18.38 | 3,598,355 | +0.44(+2.44%) |
Jul 31, 2009 | 17.60 | 18.03 | 17.50 | 17.95 | 4,186,321 | +0.33(+1.85%) |
Jul 30, 2009 | 17.54 | 17.67 | 17.40 | 17.62 | 2,414,889 | +0.45(+2.64%) |
Jul 29, 2009 | 17.37 | 17.37 | 16.99 | 17.17 | 3,289,257 | -0.32(-1.82%) |
Jul 28, 2009 | 17.48 | 17.70 | 17.25 | 17.49 | 2,753,697 | -0.21(-1.21%) |
Jul 27, 2009 | 17.77 | 17.90 | 17.65 | 17.70 | 1,756,655 | +0.04(+0.21%) |
Jul 24, 2009 | 17.53 | 17.69 | 17.43 | 17.66 | 2,534,203 | +0.10(+0.55%) |
Jul 23, 2009 | 17.01 | 17.58 | 16.95 | 17.57 | 3,721,188 | +0.56(+3.27%) |
Jul 22, 2009 | 16.84 | 17.20 | 16.80 | 17.01 | 2,175,282 | +0.07(+0.44%) |
Jul 21, 2009 | 17.14 | 17.31 | 16.72 | 16.94 | 2,972,801 | -0.07(-0.44%) |
Jul 20, 2009 | 16.88 | 17.06 | 16.80 | 17.01 | 3,194,932 | +0.39(+2.36%) |
Jul 17, 2009 | 16.57 | 16.68 | 16.38 | 16.62 | 3,149,610 | +0.13(+0.81%) |
Jul 16, 2009 | 16.34 | 16.53 | 16.18 | 16.48 | 2,779,677 | +0.14(+0.86%) |
Jul 15, 2009 | 16.10 | 16.40 | 16.00 | 16.34 | 7,562,627 | +0.68(+4.36%) |
Jul 14, 2009 | 15.44 | 15.66 | 15.39 | 15.66 | 3,336,736 | +0.44(+2.87%) |
Jul 13, 2009 | 14.80 | 15.28 | 14.79 | 15.22 | 2,731,373 | +0.37(+2.50%) |
Jul 10, 2009 | 14.80 | 14.98 | 14.54 | 14.85 | 3,303,656 | -0.16(-1.04%) |
Jul 09, 2009 | 14.85 | 15.08 | 14.76 | 15.01 | 6,625,358 | +0.27(+1.86%) |
Jul 08, 2009 | 15.13 | 15.18 | 14.50 | 14.73 | 5,133,921 | -0.32(-2.12%) |
Jul 07, 2009 | 15.45 | 15.52 | 15.01 | 15.05 | 2,329,593 | -0.41(-2.64%) |
Jul 06, 2009 | 15.48 | 15.60 | 15.17 | 15.46 | 3,192,844 | -0.30(-1.93%) |
Jul 02, 2009 | 15.84 | 15.92 | 15.70 | 15.77 | 3,560,644 | -0.35(-2.16%) |
Jul 01, 2009 | 16.12 | 16.34 | 16.07 | 16.11 | 4,033,124 | +0.23(+1.45%) |
Jun 30, 2009 | 16.18 | 16.28 | 15.80 | 15.88 | 4,094,588 | -0.32(-1.97%) |
Jun 29, 2009 | 16.17 | 16.26 | 16.08 | 16.20 | 2,297,220 | +0.20(+1.25%) |
Jun 26, 2009 | 16.03 | 16.13 | 15.87 | 16.00 | 1,910,294 | -0.01(-0.09%) |
Jun 25, 2009 | 15.66 | 16.02 | 15.59 | 16.02 | 3,901,788 | +0.42(+2.66%) |
Jun 24, 2009 | 15.46 | 15.77 | 15.32 | 15.60 | 4,003,782 | +0.35(+2.28%) |
Jun 23, 2009 | 15.24 | 15.39 | 14.96 | 15.25 | 6,130,937 | +0.01(+0.05%) |
Jun 22, 2009 | 15.82 | 15.85 | 15.21 | 15.25 | 3,687,743 | -0.90(-5.56%) |
Jun 19, 2009 | 16.20 | 16.20 | 15.97 | 16.14 | 2,768,813 | +0.22(+1.40%) |
Jun 18, 2009 | 15.84 | 16.08 | 15.76 | 15.92 | 2,635,373 | +0.02(+0.14%) |
Jun 17, 2009 | 16.05 | 16.16 | 15.66 | 15.90 | 6,083,257 | -0.35(-2.15%) |
Jun 16, 2009 | 16.65 | 16.76 | 16.23 | 16.25 | 9,536,222 | -0.16(-0.95%) |
Jun 15, 2009 | 16.86 | 16.86 | 16.22 | 16.40 | 5,161,773 | -0.67(-3.95%) |
Jun 12, 2009 | 17.06 | 17.13 | 16.91 | 17.08 | 4,069,244 | -0.27(-1.58%) |
Jun 11, 2009 | 17.22 | 17.50 | 17.09 | 17.35 | 13,460,820 | +0.29(+1.69%) |
Jun 10, 2009 | 17.35 | 17.45 | 16.85 | 17.06 | 8,036,553 | -0.05(-0.30%) |
Jun 09, 2009 | 17.20 | 17.31 | 17.03 | 17.11 | 5,677,892 | +0.23(+1.36%) |
Jun 08, 2009 | 16.79 | 17.01 | 16.60 | 16.88 | 3,349,165 | -0.01(-0.04%) |
Jun 05, 2009 | 17.21 | 17.27 | 16.70 | 16.89 | 4,622,746 | -0.23(-1.34%) |
Jun 04, 2009 | 16.91 | 17.21 | 16.77 | 17.12 | 6,004,099 | +0.40(+2.39%) |
Jun 03, 2009 | 17.32 | 17.49 | 16.54 | 16.72 | 8,579,604 | -0.81(-4.61%) |
Jun 02, 2009 | 17.41 | 17.65 | 17.31 | 17.53 | 8,141,320 | +0.10(+0.60%) |