Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 17.55 | 18.10 | 17.43 | 17.85 | 3,279,919 | -0.04(-0.22%) |
Aug 28, 2009 | 17.78 | 18.05 | 17.58 | 17.89 | 3,100,604 | +0.25(+1.44%) |
Aug 27, 2009 | 17.65 | 17.81 | 17.50 | 17.64 | 2,716,363 | -0.04(-0.23%) |
Aug 26, 2009 | 17.50 | 17.88 | 17.44 | 17.68 | 3,005,941 | +0.08(+0.46%) |
Aug 25, 2009 | 17.97 | 18.28 | 17.42 | 17.60 | 5,865,133 | -0.25(-1.39%) |
Aug 24, 2009 | 18.27 | 18.62 | 17.73 | 17.84 | 4,015,420 | -0.29(-1.59%) |
Aug 21, 2009 | 18.32 | 18.57 | 18.04 | 18.13 | 5,004,537 | +0.21(+1.16%) |
Aug 20, 2009 | 17.88 | 18.37 | 17.75 | 17.93 | 4,225,609 | +0.08(+0.45%) |
Aug 19, 2009 | 17.62 | 18.34 | 17.50 | 17.84 | 2,624,766 | -0.06(-0.34%) |
Aug 18, 2009 | 17.78 | 17.93 | 17.49 | 17.90 | 3,118,438 | +0.17(+0.94%) |
Aug 17, 2009 | 18.11 | 18.11 | 17.58 | 17.74 | 3,504,390 | -0.72(-3.88%) |
Aug 14, 2009 | 18.25 | 18.57 | 17.76 | 18.45 | 3,775,426 | +0.16(+0.88%) |
Aug 13, 2009 | 18.32 | 18.43 | 17.80 | 18.29 | 3,089,507 | +0.23(+1.30%) |
Aug 12, 2009 | 17.58 | 18.21 | 17.48 | 18.06 | 3,526,884 | +0.49(+2.78%) |
Aug 11, 2009 | 18.41 | 18.43 | 17.35 | 17.57 | 3,769,843 | -0.89(-4.82%) |
Aug 10, 2009 | 18.39 | 18.95 | 18.23 | 18.46 | 2,469,253 | -0.02(-0.11%) |
Aug 07, 2009 | 17.74 | 18.74 | 17.60 | 18.48 | 4,339,431 | +0.83(+4.70%) |
Aug 06, 2009 | 18.16 | 18.28 | 17.31 | 17.65 | 5,103,575 | -0.20(-1.12%) |
Aug 05, 2009 | 17.20 | 17.95 | 16.75 | 17.85 | 5,806,853 | +0.85(+5.00%) |
Aug 04, 2009 | 16.75 | 17.33 | 16.51 | 17.00 | 4,725,879 | +0.21(+1.28%) |
Aug 03, 2009 | 16.34 | 16.91 | 16.15 | 16.79 | 3,998,859 | +0.83(+5.20%) |
Jul 31, 2009 | 15.88 | 16.16 | 15.67 | 15.96 | 2,811,612 | +0.03(+0.21%) |
Jul 30, 2009 | 15.50 | 16.06 | 15.43 | 15.92 | 3,174,468 | +0.62(+4.02%) |
Jul 29, 2009 | 15.45 | 15.64 | 15.21 | 15.31 | 3,474,314 | -0.43(-2.72%) |
Jul 28, 2009 | 15.40 | 15.84 | 15.40 | 15.74 | 3,889,994 | +0.24(+1.55%) |
Jul 27, 2009 | 14.53 | 15.68 | 14.48 | 15.50 | 6,118,837 | +0.56(+3.72%) |
Jul 24, 2009 | 14.48 | 14.95 | 14.04 | 14.94 | 279 | +0.33(+2.24%) |
Jul 23, 2009 | 14.02 | 14.68 | 13.94 | 14.61 | 4,458,007 | +0.57(+4.05%) |
Jul 22, 2009 | 13.48 | 14.47 | 13.40 | 14.04 | 7,066,036 | +0.31(+2.29%) |
Jul 21, 2009 | 14.98 | 15.09 | 13.35 | 13.73 | 12,950,881 | -1.55(-10.12%) |
Jul 20, 2009 | 14.85 | 15.37 | 14.69 | 15.27 | 4,034,514 | +0.45(+3.03%) |
Jul 17, 2009 | 15.21 | 15.33 | 14.62 | 14.83 | 4,327,824 | -0.39(-2.55%) |
Jul 16, 2009 | 15.05 | 15.35 | 14.73 | 15.21 | 3,222,788 | -0.07(-0.48%) |
Jul 15, 2009 | 14.83 | 15.39 | 14.73 | 15.29 | 4,051,696 | +0.67(+4.58%) |
Jul 14, 2009 | 14.29 | 14.68 | 14.25 | 14.62 | 3,765,015 | +0.19(+1.30%) |
Jul 13, 2009 | 13.98 | 14.43 | 13.96 | 14.43 | 3,496,009 | +0.84(+6.15%) |
Jul 10, 2009 | 13.76 | 13.90 | 13.38 | 13.59 | 3,803,257 | -0.26(-1.88%) |
Jul 09, 2009 | 13.93 | 14.37 | 13.86 | 13.86 | 6,079,902 | +0.10(+0.73%) |
Jul 08, 2009 | 14.20 | 14.36 | 13.35 | 13.76 | 5,892,709 | -0.40(-2.84%) |
Jul 07, 2009 | 14.00 | 14.61 | 14.00 | 14.16 | 3,103,421 | +0.09(+0.62%) |
Jul 06, 2009 | 13.90 | 14.22 | 13.78 | 14.07 | 2,890,178 | +0.11(+0.82%) |
Jul 02, 2009 | 14.15 | 14.35 | 13.92 | 13.96 | 2,541,883 | -0.37(-2.57%) |
Jul 01, 2009 | 14.18 | 14.52 | 14.04 | 14.32 | 3,117,509 | +0.17(+1.18%) |
Jun 30, 2009 | 14.42 | 14.43 | 14.02 | 14.16 | 4,509,486 | -0.33(-2.26%) |
Jun 29, 2009 | 14.21 | 14.55 | 14.06 | 14.48 | 1,777,576 | +0.21(+1.45%) |
Jun 26, 2009 | 14.16 | 14.36 | 13.98 | 14.28 | 2,418,287 | +0.08(+0.57%) |
Jun 25, 2009 | 13.75 | 14.20 | 13.74 | 14.20 | 3,142,490 | +0.37(+2.71%) |
Jun 24, 2009 | 13.80 | 14.06 | 13.68 | 13.82 | 3,619,206 | +0.17(+1.23%) |
Jun 23, 2009 | 13.69 | 14.14 | 13.23 | 13.65 | 5,115,062 | -0.01(-0.05%) |
Jun 22, 2009 | 14.12 | 14.40 | 13.66 | 13.66 | 4,625,563 | -0.76(-5.25%) |
Jun 19, 2009 | 14.31 | 14.42 | 13.93 | 14.42 | 4,812,326 | +0.17(+1.17%) |
Jun 18, 2009 | 13.71 | 14.32 | 13.54 | 14.25 | 5,128,341 | +0.61(+4.47%) |
Jun 17, 2009 | 14.17 | 14.13 | 13.17 | 13.64 | 5,831,971 | -0.53(-3.73%) |
Jun 16, 2009 | 14.71 | 14.78 | 14.17 | 14.17 | 2,889,098 | -0.75(-5.00%) |
Jun 15, 2009 | 15.02 | 15.23 | 14.54 | 14.92 | 2,695,877 | -0.23(-1.52%) |
Jun 12, 2009 | 15.29 | 15.50 | 14.98 | 15.15 | 2,929,374 | -0.12(-0.79%) |
Jun 11, 2009 | 15.03 | 15.73 | 14.93 | 15.27 | 5,239,473 | +0.58(+3.97%) |
Jun 10, 2009 | 14.63 | 14.77 | 14.42 | 14.69 | 5,100,249 | +0.29(+2.00%) |
Jun 09, 2009 | 14.57 | 14.71 | 14.11 | 14.40 | 4,203,249 | -0.10(-0.69%) |
Jun 08, 2009 | 14.49 | 14.66 | 14.44 | 14.50 | 4,316,287 | -0.06(-0.41%) |
Jun 05, 2009 | 15.22 | 15.33 | 14.35 | 14.56 | 4,939,798 | -0.56(-3.68%) |
Jun 04, 2009 | 14.18 | 15.21 | 13.78 | 15.11 | 6,079,455 | +1.18(+8.51%) |
Jun 03, 2009 | 14.19 | 14.59 | 13.81 | 13.93 | 5,460,409 | -0.09(-0.62%) |
Jun 02, 2009 | 14.42 | 14.51 | 13.69 | 14.02 | 7,213,126 | -0.28(-1.97%) |