Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 17.13 | 17.15 | 16.83 | 17.06 | 3,676,885 | -0.21(-1.20%) |
Aug 28, 2009 | 17.31 | 17.38 | 17.13 | 17.26 | 2,363,153 | +0.07(+0.43%) |
Aug 27, 2009 | 17.15 | 17.25 | 16.87 | 17.19 | 3,937,552 | +0.08(+0.48%) |
Aug 26, 2009 | 17.11 | 17.32 | 17.04 | 17.11 | 6,212,381 | -0.09(-0.53%) |
Aug 25, 2009 | 16.91 | 17.38 | 16.91 | 17.20 | 7,934,713 | -0.10(-0.57%) |
Aug 24, 2009 | 17.62 | 17.72 | 17.26 | 17.30 | 3,825,677 | -0.29(-1.66%) |
Aug 21, 2009 | 17.39 | 17.77 | 17.36 | 17.59 | 3,630,410 | +0.36(+2.07%) |
Aug 20, 2009 | 17.12 | 17.27 | 17.03 | 17.23 | 3,211,531 | +0.12(+0.69%) |
Aug 19, 2009 | 17.04 | 17.19 | 16.93 | 17.11 | 3,387,166 | -0.09(-0.53%) |
Aug 18, 2009 | 17.02 | 17.24 | 16.89 | 17.20 | 3,908,964 | +0.20(+1.17%) |
Aug 17, 2009 | 16.88 | 17.18 | 16.71 | 17.00 | 5,826,942 | -0.12(-0.73%) |
Aug 14, 2009 | 17.38 | 17.40 | 17.00 | 17.13 | 2,694,106 | -0.29(-1.69%) |
Aug 13, 2009 | 17.47 | 17.52 | 17.16 | 17.42 | 3,389,019 | -0.02(-0.10%) |
Aug 12, 2009 | 17.25 | 17.56 | 17.19 | 17.44 | 3,163,287 | +0.20(+1.17%) |
Aug 11, 2009 | 17.16 | 17.40 | 17.13 | 17.24 | 3,843,562 | -0.12(-0.70%) |
Aug 10, 2009 | 17.41 | 17.48 | 17.24 | 17.36 | 3,193,667 | -0.21(-1.18%) |
Aug 07, 2009 | 17.47 | 17.76 | 17.22 | 17.57 | 5,259,399 | +0.32(+1.84%) |
Aug 06, 2009 | 17.45 | 17.48 | 17.14 | 17.25 | 3,855,743 | -0.10(-0.57%) |
Aug 05, 2009 | 17.20 | 17.41 | 16.90 | 17.35 | 6,101,975 | +0.14(+0.84%) |
Aug 04, 2009 | 16.75 | 17.28 | 16.69 | 17.21 | 6,066,194 | +0.37(+2.19%) |
Aug 03, 2009 | 16.45 | 16.96 | 16.34 | 16.84 | 5,833,303 | +0.48(+2.91%) |
Jul 31, 2009 | 16.06 | 16.47 | 16.06 | 16.36 | 4,012,763 | +0.16(+0.96%) |
Jul 30, 2009 | 16.04 | 16.30 | 15.99 | 16.21 | 5,481,545 | +0.29(+1.80%) |
Jul 29, 2009 | 15.87 | 16.01 | 15.80 | 15.92 | 4,414,801 | +0.01(+0.04%) |
Jul 28, 2009 | 15.85 | 16.00 | 15.77 | 15.91 | 3,352,557 | +0.00(+0.00%) |
Jul 27, 2009 | 15.93 | 16.04 | 15.70 | 15.91 | 3,938,868 | -0.18(-1.09%) |
Jul 24, 2009 | 15.82 | 16.11 | 15.64 | 16.09 | 3,219 | +0.19(+1.19%) |
Jul 23, 2009 | 15.51 | 15.94 | 15.46 | 15.90 | 5,412,963 | +0.36(+2.30%) |
Jul 22, 2009 | 15.38 | 15.67 | 15.33 | 15.54 | 7,046,435 | -0.09(-0.56%) |
Jul 21, 2009 | 15.94 | 16.08 | 14.73 | 15.63 | 18,628,958 | -0.66(-4.04%) |
Jul 20, 2009 | 16.10 | 16.34 | 16.01 | 16.29 | 6,384,977 | +0.27(+1.72%) |
Jul 17, 2009 | 15.90 | 16.13 | 15.87 | 16.01 | 3,354,661 | +0.05(+0.30%) |
Jul 16, 2009 | 15.49 | 16.06 | 15.49 | 15.96 | 5,439,521 | +0.48(+3.13%) |
Jul 15, 2009 | 15.37 | 15.65 | 15.35 | 15.48 | 6,813,894 | +0.23(+1.52%) |
Jul 14, 2009 | 15.05 | 15.30 | 14.96 | 15.25 | 3,987,133 | +0.17(+1.11%) |
Jul 13, 2009 | 14.81 | 15.09 | 14.78 | 15.08 | 16,109,081 | +0.29(+1.93%) |
Jul 10, 2009 | 14.62 | 14.85 | 14.59 | 14.79 | 2,990,101 | +0.02(+0.12%) |
Jul 09, 2009 | 14.87 | 14.87 | 14.61 | 14.78 | 2,919,581 | +0.02(+0.15%) |
Jul 08, 2009 | 14.81 | 14.87 | 14.60 | 14.75 | 3,251,872 | +0.01(+0.06%) |
Jul 07, 2009 | 15.16 | 15.16 | 14.73 | 14.75 | 5,949,727 | -0.48(-3.13%) |
Jul 06, 2009 | 14.81 | 15.28 | 14.73 | 15.22 | 7,525,188 | +0.71(+4.90%) |
Jul 02, 2009 | 15.17 | 15.22 | 14.51 | 14.51 | 4,760,269 | -0.76(-4.95%) |
Jul 01, 2009 | 15.34 | 15.34 | 15.11 | 15.27 | 4,672,294 | +0.04(+0.26%) |
Jun 30, 2009 | 15.26 | 15.29 | 15.09 | 15.23 | 5,201,724 | -0.01(-0.06%) |
Jun 29, 2009 | 15.37 | 15.37 | 15.02 | 15.24 | 6,061,026 | -0.09(-0.61%) |
Jun 26, 2009 | 15.14 | 15.37 | 15.09 | 15.33 | 6,363,664 | +0.18(+1.18%) |
Jun 25, 2009 | 15.08 | 15.30 | 15.04 | 15.15 | 5,076,429 | +0.23(+1.54%) |
Jun 24, 2009 | 14.98 | 15.20 | 14.79 | 14.92 | 7,773,303 | +0.05(+0.32%) |
Jun 23, 2009 | 14.97 | 14.97 | 14.64 | 14.87 | 6,711,493 | +0.01(+0.06%) |
Jun 22, 2009 | 15.13 | 15.13 | 14.85 | 14.87 | 7,389,086 | -0.31(-2.07%) |
Jun 19, 2009 | 15.24 | 15.27 | 15.09 | 15.18 | 6,349,083 | +0.07(+0.45%) |
Jun 18, 2009 | 15.24 | 15.37 | 15.09 | 15.11 | 4,120,567 | -0.18(-1.17%) |
Jun 17, 2009 | 14.99 | 15.48 | 14.99 | 15.29 | 8,218,919 | +0.29(+1.93%) |
Jun 16, 2009 | 15.51 | 15.52 | 14.98 | 15.00 | 7,828,794 | -0.44(-2.84%) |
Jun 15, 2009 | 15.41 | 15.48 | 15.25 | 15.44 | 4,472,505 | -0.17(-1.09%) |
Jun 12, 2009 | 15.67 | 15.71 | 15.37 | 15.61 | 3,614,784 | -0.04(-0.25%) |
Jun 11, 2009 | 15.54 | 15.85 | 15.54 | 15.65 | 4,584,630 | -0.05(-0.31%) |
Jun 10, 2009 | 15.87 | 16.13 | 15.54 | 15.70 | 7,184,059 | -0.14(-0.89%) |
Jun 09, 2009 | 15.56 | 15.96 | 15.56 | 15.84 | 5,532,733 | +0.29(+1.90%) |
Jun 08, 2009 | 15.39 | 15.65 | 15.38 | 15.55 | 5,908,101 | +0.18(+1.14%) |
Jun 05, 2009 | 15.45 | 15.50 | 15.10 | 15.37 | 5,604,944 | +0.13(+0.84%) |
Jun 04, 2009 | 15.35 | 15.39 | 15.17 | 15.24 | 4,245,061 | -0.09(-0.59%) |
Jun 03, 2009 | 15.41 | 15.41 | 15.16 | 15.33 | 5,064,605 | -0.15(-0.99%) |
Jun 02, 2009 | 15.27 | 15.61 | 15.13 | 15.49 | 7,580,513 | +0.22(+1.41%) |