Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 20.97 | 21.02 | 20.64 | 20.91 | 3,926,943 | -0.33(-1.56%) |
Aug 28, 2009 | 21.29 | 21.61 | 20.99 | 21.24 | 4,459,240 | +0.21(+1.01%) |
Aug 27, 2009 | 20.66 | 21.45 | 20.50 | 21.03 | 6,858,530 | -0.25(-1.17%) |
Aug 26, 2009 | 20.63 | 21.38 | 20.37 | 21.28 | 5,073,619 | +0.76(+3.72%) |
Aug 25, 2009 | 20.21 | 21.03 | 20.12 | 20.51 | 4,011,494 | +0.50(+2.48%) |
Aug 24, 2009 | 20.55 | 20.92 | 19.90 | 20.02 | 5,715,477 | -0.86(-4.10%) |
Aug 21, 2009 | 20.41 | 21.11 | 20.37 | 20.87 | 2,846,287 | +0.74(+3.65%) |
Aug 20, 2009 | 19.94 | 20.16 | 19.59 | 20.14 | 2,249,978 | +0.22(+1.11%) |
Aug 19, 2009 | 19.40 | 19.99 | 19.27 | 19.91 | 3,425,657 | -0.28(-1.37%) |
Aug 18, 2009 | 19.57 | 20.23 | 19.43 | 20.19 | 3,676,427 | +0.68(+3.49%) |
Aug 17, 2009 | 20.05 | 20.20 | 19.39 | 19.51 | 5,624,960 | -1.26(-6.06%) |
Aug 14, 2009 | 21.16 | 21.16 | 20.35 | 20.77 | 3,330,268 | -0.51(-2.42%) |
Aug 13, 2009 | 21.53 | 21.63 | 21.04 | 21.28 | 4,667,984 | -0.25(-1.15%) |
Aug 12, 2009 | 20.43 | 21.72 | 20.37 | 21.53 | 15,576,310 | +2.70(+14.36%) |
Aug 11, 2009 | 18.99 | 19.19 | 18.73 | 18.83 | 3,723,345 | -0.29(-1.49%) |
Aug 10, 2009 | 19.92 | 20.00 | 19.04 | 19.11 | 3,411,899 | -0.92(-4.59%) |
Aug 07, 2009 | 19.21 | 20.17 | 19.17 | 20.03 | 3,936,886 | +1.15(+6.09%) |
Aug 06, 2009 | 19.12 | 19.30 | 18.77 | 18.89 | 2,191,896 | -0.23(-1.20%) |
Aug 05, 2009 | 18.95 | 19.23 | 18.50 | 19.11 | 2,457,420 | +0.22(+1.17%) |
Aug 04, 2009 | 18.25 | 19.27 | 17.74 | 18.89 | 3,081,173 | +0.55(+3.00%) |
Aug 03, 2009 | 18.20 | 18.57 | 17.90 | 18.34 | 2,881,315 | +0.36(+1.99%) |
Jul 31, 2009 | 17.74 | 18.15 | 17.65 | 17.98 | 2,146,410 | +0.29(+1.66%) |
Jul 30, 2009 | 18.07 | 18.16 | 17.56 | 17.69 | 3,180,542 | -0.17(-0.93%) |
Jul 29, 2009 | 17.82 | 18.03 | 17.52 | 17.86 | 2,371,823 | -0.06(-0.31%) |
Jul 28, 2009 | 17.57 | 18.11 | 17.41 | 17.91 | 3,128,780 | +0.14(+0.78%) |
Jul 27, 2009 | 17.26 | 17.98 | 17.04 | 17.77 | 4,433,738 | +0.25(+1.42%) |
Jul 24, 2009 | 17.34 | 17.58 | 16.74 | 17.52 | 522 | +0.10(+0.58%) |
Jul 23, 2009 | 16.48 | 17.63 | 16.39 | 17.42 | 5,681,665 | +0.96(+5.81%) |
Jul 22, 2009 | 15.68 | 16.47 | 15.51 | 16.47 | 4,245,218 | +0.76(+4.86%) |
Jul 21, 2009 | 15.94 | 16.09 | 15.50 | 15.70 | 2,216,212 | -0.15(-0.93%) |
Jul 20, 2009 | 16.00 | 16.16 | 15.69 | 15.85 | 2,835,168 | -0.07(-0.46%) |
Jul 17, 2009 | 16.16 | 16.23 | 15.81 | 15.92 | 2,567,218 | +0.16(+0.99%) |
Jul 16, 2009 | 15.55 | 15.86 | 15.37 | 15.77 | 1,699,237 | +0.21(+1.36%) |
Jul 15, 2009 | 15.12 | 15.60 | 15.01 | 15.56 | 3,305,599 | +0.78(+5.29%) |
Jul 14, 2009 | 14.44 | 14.82 | 14.15 | 14.78 | 2,612,487 | +0.46(+3.21%) |
Jul 13, 2009 | 14.09 | 14.32 | 14.08 | 14.32 | 2,443,529 | -0.04(-0.26%) |
Jul 10, 2009 | 14.44 | 14.49 | 14.05 | 14.35 | 2,115,549 | -0.14(-0.95%) |
Jul 09, 2009 | 14.43 | 14.70 | 14.28 | 14.49 | 2,693,678 | +0.19(+1.35%) |
Jul 08, 2009 | 14.72 | 14.77 | 14.08 | 14.30 | 3,989,115 | -0.26(-1.77%) |
Jul 07, 2009 | 14.87 | 15.03 | 14.51 | 14.55 | 3,056,865 | -0.31(-2.10%) |
Jul 06, 2009 | 15.28 | 15.34 | 14.76 | 14.87 | 2,862,059 | -0.53(-3.46%) |
Jul 02, 2009 | 15.51 | 15.82 | 15.36 | 15.40 | 2,161,611 | -0.42(-2.67%) |
Jul 01, 2009 | 15.69 | 15.95 | 15.57 | 15.82 | 2,504,945 | +0.22(+1.41%) |
Jun 30, 2009 | 15.67 | 15.95 | 15.43 | 15.60 | 3,076,358 | -0.16(-0.99%) |
Jun 29, 2009 | 15.66 | 15.82 | 15.17 | 15.76 | 3,674,425 | +0.32(+2.08%) |
Jun 26, 2009 | 15.58 | 15.80 | 15.35 | 15.44 | 2,707,834 | -0.28(-1.76%) |
Jun 25, 2009 | 15.36 | 15.71 | 15.31 | 15.71 | 4,122,565 | +0.78(+5.23%) |
Jun 24, 2009 | 15.17 | 15.56 | 14.83 | 14.93 | 4,181,111 | -0.09(-0.61%) |
Jun 23, 2009 | 15.31 | 15.37 | 14.87 | 15.02 | 4,511,887 | -0.08(-0.55%) |
Jun 22, 2009 | 15.03 | 15.43 | 15.01 | 15.11 | 2,954,949 | -0.17(-1.14%) |
Jun 19, 2009 | 15.27 | 15.39 | 15.11 | 15.28 | 3,752,799 | +0.17(+1.09%) |
Jun 18, 2009 | 15.60 | 15.79 | 15.01 | 15.12 | 4,043,109 | -0.59(-3.75%) |
Jun 17, 2009 | 15.85 | 15.96 | 15.31 | 15.70 | 4,795,314 | -0.03(-0.18%) |
Jun 16, 2009 | 16.20 | 16.40 | 15.65 | 15.73 | 3,999,601 | -0.14(-0.87%) |
Jun 15, 2009 | 15.64 | 15.93 | 15.55 | 15.87 | 4,501,680 | +0.01(+0.06%) |
Jun 12, 2009 | 15.93 | 16.08 | 15.68 | 15.86 | 4,170,617 | -0.20(-1.26%) |
Jun 11, 2009 | 16.45 | 16.51 | 16.00 | 16.06 | 3,723,176 | -0.40(-2.46%) |
Jun 10, 2009 | 16.72 | 16.83 | 16.11 | 16.47 | 5,366,108 | -0.11(-0.67%) |
Jun 09, 2009 | 16.32 | 16.64 | 16.18 | 16.58 | 4,076,026 | +0.40(+2.44%) |
Jun 08, 2009 | 16.18 | 16.30 | 15.98 | 16.18 | 4,431,338 | +0.26(+1.62%) |
Jun 05, 2009 | 16.60 | 16.64 | 15.82 | 15.92 | 5,829,327 | -0.44(-2.70%) |
Jun 04, 2009 | 16.78 | 16.91 | 16.19 | 16.37 | 4,690,537 | -0.40(-2.41%) |
Jun 03, 2009 | 17.90 | 17.90 | 16.68 | 16.77 | 6,538,309 | -1.19(-6.61%) |
Jun 02, 2009 | 17.18 | 18.05 | 17.05 | 17.96 | 5,579,461 | +0.67(+3.88%) |