Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 16.06 | 16.22 | 15.96 | 16.06 | 1,198,692 | -0.32(-1.96%) |
Aug 28, 2009 | 16.42 | 16.50 | 16.29 | 16.38 | 3,966,801 | -0.06(-0.39%) |
Aug 27, 2009 | 16.32 | 16.49 | 16.16 | 16.45 | 6,109,378 | +0.11(+0.68%) |
Aug 26, 2009 | 16.26 | 16.38 | 16.11 | 16.34 | 1,918,661 | +0.10(+0.62%) |
Aug 25, 2009 | 16.59 | 16.66 | 16.19 | 16.24 | 3,850,321 | -0.35(-2.11%) |
Aug 24, 2009 | 16.75 | 16.87 | 16.49 | 16.59 | 1,909,603 | -0.02(-0.11%) |
Aug 21, 2009 | 16.40 | 16.64 | 16.38 | 16.60 | 5,380,550 | +0.34(+2.09%) |
Aug 20, 2009 | 16.18 | 16.32 | 16.13 | 16.26 | 2,620,673 | +0.11(+0.68%) |
Aug 19, 2009 | 15.90 | 16.21 | 15.83 | 16.15 | 4,841,930 | +0.15(+0.92%) |
Aug 18, 2009 | 15.98 | 16.21 | 15.94 | 16.01 | 3,421,138 | -0.39(-2.35%) |
Aug 17, 2009 | 16.67 | 16.67 | 16.04 | 16.39 | 2,788,756 | -0.48(-2.83%) |
Aug 14, 2009 | 17.05 | 17.06 | 16.66 | 16.87 | 2,869,162 | -0.02(-0.11%) |
Aug 13, 2009 | 16.87 | 17.11 | 16.72 | 16.89 | 6,769,088 | +0.09(+0.55%) |
Aug 12, 2009 | 16.85 | 17.04 | 16.61 | 16.80 | 2,763,298 | -0.15(-0.87%) |
Aug 11, 2009 | 17.37 | 17.37 | 16.94 | 16.94 | 1,787,107 | -0.51(-2.90%) |
Aug 10, 2009 | 16.83 | 17.46 | 16.79 | 17.45 | 3,072,724 | +0.55(+3.26%) |
Aug 07, 2009 | 16.63 | 16.96 | 16.52 | 16.90 | 4,402,023 | +0.38(+2.28%) |
Aug 06, 2009 | 16.58 | 16.79 | 16.50 | 16.52 | 3,539,974 | +0.00(+0.00%) |
Aug 05, 2009 | 16.72 | 16.88 | 16.28 | 16.52 | 1,970,764 | -0.25(-1.48%) |
Aug 04, 2009 | 16.75 | 16.89 | 16.49 | 16.77 | 2,574,457 | -0.04(-0.22%) |
Aug 03, 2009 | 16.74 | 17.05 | 16.74 | 16.81 | 2,632,278 | +0.18(+1.11%) |
Jul 31, 2009 | 16.07 | 16.66 | 16.07 | 16.62 | 2,668,572 | +0.48(+2.96%) |
Jul 30, 2009 | 16.26 | 16.29 | 16.10 | 16.15 | 1,759,793 | +0.12(+0.75%) |
Jul 29, 2009 | 16.10 | 16.15 | 15.90 | 16.03 | 1,651,999 | -0.25(-1.53%) |
Jul 28, 2009 | 16.10 | 16.30 | 15.88 | 16.27 | 1,834,530 | +0.17(+1.03%) |
Jul 27, 2009 | 16.49 | 16.52 | 15.94 | 16.11 | 3,148,685 | -0.46(-2.77%) |
Jul 24, 2009 | 16.64 | 16.78 | 16.51 | 16.57 | 1,553 | -0.12(-0.72%) |
Jul 23, 2009 | 16.28 | 16.77 | 16.28 | 16.69 | 2,180,865 | +0.23(+1.40%) |
Jul 22, 2009 | 16.32 | 16.81 | 16.32 | 16.46 | 1,536,864 | -0.09(-0.56%) |
Jul 21, 2009 | 16.96 | 16.98 | 16.47 | 16.55 | 2,371,537 | -0.17(-0.99%) |
Jul 20, 2009 | 16.18 | 16.82 | 16.14 | 16.72 | 2,646,370 | +0.62(+3.82%) |
Jul 17, 2009 | 16.50 | 16.61 | 16.04 | 16.10 | 3,632,963 | -0.30(-1.85%) |
Jul 16, 2009 | 16.75 | 16.75 | 16.29 | 16.40 | 2,448,855 | -0.34(-2.03%) |
Jul 15, 2009 | 15.85 | 16.82 | 15.82 | 16.74 | 3,026,490 | +0.91(+5.75%) |
Jul 14, 2009 | 15.14 | 15.87 | 15.11 | 15.83 | 2,840,728 | +0.67(+4.42%) |
Jul 13, 2009 | 15.18 | 15.24 | 14.83 | 15.16 | 1,596,984 | -0.04(-0.24%) |
Jul 10, 2009 | 15.08 | 15.20 | 14.62 | 15.20 | 2,332,525 | +0.00(+0.00%) |
Jul 09, 2009 | 15.24 | 15.28 | 14.97 | 15.20 | 1,744,664 | +0.07(+0.49%) |
Jul 08, 2009 | 14.98 | 15.28 | 14.90 | 15.13 | 3,278,271 | +0.15(+0.98%) |
Jul 07, 2009 | 15.47 | 15.58 | 14.93 | 14.98 | 2,514,670 | -0.69(-4.40%) |
Jul 06, 2009 | 15.47 | 15.67 | 15.34 | 15.67 | 2,461,795 | +0.22(+1.43%) |
Jul 02, 2009 | 15.59 | 15.63 | 15.36 | 15.45 | 1,878,521 | -0.35(-2.21%) |
Jul 01, 2009 | 15.71 | 16.11 | 15.57 | 15.80 | 2,250,433 | +0.17(+1.12%) |
Jun 30, 2009 | 15.88 | 15.98 | 15.59 | 15.62 | 2,463,652 | -0.23(-1.45%) |
Jun 29, 2009 | 15.59 | 15.91 | 15.42 | 15.85 | 2,019,937 | +0.11(+0.70%) |
Jun 26, 2009 | 15.28 | 15.86 | 15.28 | 15.74 | 1,851,537 | +0.30(+1.96%) |
Jun 25, 2009 | 15.20 | 15.60 | 14.84 | 15.44 | 2,786,432 | +0.49(+3.26%) |
Jun 24, 2009 | 14.98 | 15.23 | 14.89 | 14.95 | 3,191,828 | +0.15(+0.99%) |
Jun 23, 2009 | 14.98 | 15.08 | 14.77 | 14.80 | 2,659,267 | -0.10(-0.68%) |
Jun 22, 2009 | 15.38 | 15.43 | 14.90 | 14.90 | 1,759,083 | -0.58(-3.74%) |
Jun 19, 2009 | 15.62 | 15.69 | 15.47 | 15.48 | 2,678,653 | +0.00(+0.00%) |
Jun 18, 2009 | 15.62 | 15.76 | 15.47 | 15.48 | 2,623,545 | -0.09(-0.59%) |
Jun 17, 2009 | 15.55 | 15.84 | 15.43 | 15.58 | 2,713,921 | -0.10(-0.64%) |
Jun 16, 2009 | 16.00 | 16.05 | 15.61 | 15.68 | 2,166,563 | -0.25(-1.56%) |
Jun 15, 2009 | 15.92 | 16.16 | 15.80 | 15.92 | 2,292,511 | -0.28(-1.70%) |
Jun 12, 2009 | 16.11 | 16.28 | 15.92 | 16.20 | 1,596,102 | -0.14(-0.84%) |
Jun 11, 2009 | 15.90 | 16.40 | 15.82 | 16.34 | 1,806,820 | +0.37(+2.30%) |
Jun 10, 2009 | 16.36 | 16.40 | 15.81 | 15.97 | 2,898,719 | -0.24(-1.47%) |
Jun 09, 2009 | 16.30 | 16.90 | 15.76 | 16.21 | 4,339,579 | -0.05(-0.28%) |
Jun 08, 2009 | 15.78 | 16.37 | 15.70 | 16.26 | 3,431,075 | +0.33(+2.08%) |
Jun 05, 2009 | 15.70 | 15.93 | 15.33 | 15.92 | 4,414,757 | +0.30(+1.94%) |
Jun 04, 2009 | 15.92 | 15.92 | 15.54 | 15.62 | 2,630,014 | +0.04(+0.24%) |
Jun 03, 2009 | 16.46 | 16.50 | 15.48 | 15.58 | 6,019,133 | -0.95(-5.73%) |
Jun 02, 2009 | 16.40 | 16.94 | 16.40 | 16.53 | 2,522,750 | -0.19(-1.15%) |