Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 16.33 | 16.54 | 16.23 | 16.43 | 4,163,157 | -0.32(-1.90%) |
Aug 28, 2009 | 17.08 | 17.10 | 16.56 | 16.75 | 6,291,778 | +0.08(+0.51%) |
Aug 27, 2009 | 16.42 | 16.83 | 16.19 | 16.67 | 6,929,491 | +0.03(+0.20%) |
Aug 26, 2009 | 16.52 | 16.65 | 16.27 | 16.63 | 11,406,856 | -0.48(-2.80%) |
Aug 25, 2009 | 17.46 | 17.51 | 17.04 | 17.11 | 8,600,444 | -0.10(-0.58%) |
Aug 24, 2009 | 17.47 | 17.58 | 17.10 | 17.21 | 6,255,976 | +0.35(+2.05%) |
Aug 21, 2009 | 16.60 | 16.97 | 16.52 | 16.87 | 7,027,983 | +0.57(+3.50%) |
Aug 20, 2009 | 16.34 | 16.68 | 16.17 | 16.30 | 7,197,521 | -0.12(-0.72%) |
Aug 19, 2009 | 15.83 | 16.51 | 15.81 | 16.42 | 5,955,686 | +0.20(+1.23%) |
Aug 18, 2009 | 15.96 | 16.27 | 15.91 | 16.22 | 6,096,626 | +0.72(+4.62%) |
Aug 17, 2009 | 15.61 | 15.80 | 15.40 | 15.50 | 9,034,660 | -1.27(-7.55%) |
Aug 14, 2009 | 17.13 | 17.13 | 16.43 | 16.77 | 6,706,922 | -0.48(-2.79%) |
Aug 13, 2009 | 17.05 | 17.31 | 16.69 | 17.25 | 10,293,904 | +0.74(+4.49%) |
Aug 12, 2009 | 15.91 | 16.68 | 15.91 | 16.51 | 8,423,580 | +0.09(+0.57%) |
Aug 11, 2009 | 16.23 | 16.50 | 16.09 | 16.41 | 6,860,560 | -0.06(-0.37%) |
Aug 10, 2009 | 16.54 | 16.61 | 16.28 | 16.47 | 8,834,268 | -0.87(-5.00%) |
Aug 07, 2009 | 17.66 | 17.78 | 17.06 | 17.34 | 9,414,370 | -0.31(-1.78%) |
Aug 06, 2009 | 18.08 | 18.24 | 17.33 | 17.65 | 7,338,791 | -0.71(-3.86%) |
Aug 05, 2009 | 18.48 | 18.56 | 17.94 | 18.36 | 7,279,264 | +0.09(+0.52%) |
Aug 04, 2009 | 18.32 | 18.63 | 18.18 | 18.27 | 8,745,548 | -0.65(-3.45%) |
Aug 03, 2009 | 18.56 | 18.98 | 18.50 | 18.92 | 8,482,456 | +1.17(+6.59%) |
Jul 31, 2009 | 17.38 | 17.91 | 17.08 | 17.75 | 7,967,177 | +0.68(+3.98%) |
Jul 30, 2009 | 16.11 | 17.39 | 17.01 | 17.07 | 9,897,794 | +0.96(+5.98%) |
Jul 29, 2009 | 16.24 | 16.29 | 15.92 | 16.11 | 7,034,734 | -0.50(-3.04%) |
Jul 28, 2009 | 16.64 | 16.87 | 16.16 | 16.61 | 10,316,932 | -0.53(-3.07%) |
Jul 27, 2009 | 17.34 | 17.44 | 16.95 | 17.14 | 9,949,164 | +0.03(+0.19%) |
Jul 24, 2009 | 17.07 | 17.23 | 16.85 | 17.11 | 7,435,820 | +0.23(+1.34%) |
Jul 23, 2009 | 16.60 | 17.02 | 16.56 | 16.88 | 10,263,645 | +0.61(+3.73%) |
Jul 22, 2009 | 15.83 | 16.43 | 15.81 | 16.27 | 11,925,902 | +0.39(+2.47%) |
Jul 21, 2009 | 16.11 | 16.21 | 15.42 | 15.88 | 11,358,356 | -0.19(-1.17%) |
Jul 20, 2009 | 15.83 | 16.15 | 15.51 | 16.07 | 59,665,340 | +0.69(+4.48%) |
Jul 17, 2009 | 14.87 | 15.44 | 14.74 | 15.38 | 41,538,012 | +0.42(+2.80%) |
Jul 16, 2009 | 14.58 | 15.04 | 14.46 | 14.96 | 31,379,158 | +0.24(+1.65%) |
Jul 15, 2009 | 14.69 | 14.84 | 14.55 | 14.72 | 9,540,034 | +0.73(+5.19%) |
Jul 14, 2009 | 13.93 | 14.08 | 13.78 | 13.99 | 28,773,354 | +0.35(+2.56%) |
Jul 13, 2009 | 13.14 | 13.66 | 12.88 | 13.64 | 25,404,692 | +0.45(+3.40%) |
Jul 10, 2009 | 13.20 | 13.43 | 13.09 | 13.19 | 38,856,680 | -0.38(-2.78%) |
Jul 09, 2009 | 13.75 | 13.83 | 13.46 | 13.57 | 10,787,751 | +0.26(+1.94%) |
Jul 08, 2009 | 13.14 | 13.51 | 12.71 | 13.31 | 16,817,778 | -2.29(-14.67%) |
Jul 07, 2009 | 15.97 | 16.03 | 15.40 | 15.60 | 16,051,049 | -0.10(-0.63%) |
Jul 06, 2009 | 15.72 | 15.85 | 15.36 | 15.70 | 17,085,628 | -1.09(-6.47%) |
Jul 02, 2009 | 16.89 | 16.93 | 16.52 | 16.79 | 9,107,433 | -0.58(-3.35%) |
Jul 01, 2009 | 17.88 | 18.02 | 17.32 | 17.37 | 5,663,118 | +0.01(+0.07%) |
Jun 30, 2009 | 17.82 | 17.95 | 17.19 | 17.36 | 5,092,230 | -0.54(-3.01%) |
Jun 29, 2009 | 17.26 | 17.95 | 17.18 | 17.89 | 8,269,299 | +0.49(+2.84%) |
Jun 26, 2009 | 16.89 | 17.47 | 16.87 | 17.40 | 8,208,591 | -0.16(-0.91%) |
Jun 25, 2009 | 16.90 | 17.58 | 16.82 | 17.56 | 6,696,206 | +0.31(+1.78%) |
Jun 24, 2009 | 17.42 | 17.72 | 17.07 | 17.25 | 6,628,294 | +0.41(+2.45%) |
Jun 23, 2009 | 16.55 | 17.03 | 16.39 | 16.84 | 9,310,270 | +0.66(+4.06%) |
Jun 22, 2009 | 16.65 | 16.77 | 16.14 | 16.18 | 9,924,305 | -1.59(-8.93%) |
Jun 19, 2009 | 17.28 | 17.93 | 17.17 | 17.77 | 13,896,777 | +0.77(+4.52%) |
Jun 18, 2009 | 17.04 | 17.51 | 16.80 | 17.00 | 15,752,666 | -1.05(-5.82%) |
Jun 17, 2009 | 18.01 | 18.29 | 17.51 | 18.05 | 17,109,250 | -1.18(-6.12%) |
Jun 16, 2009 | 19.90 | 20.04 | 19.08 | 19.23 | 11,557,483 | -1.03(-5.07%) |
Jun 15, 2009 | 20.44 | 20.55 | 19.97 | 20.26 | 9,028,579 | -1.40(-6.45%) |
Jun 12, 2009 | 21.42 | 21.94 | 21.22 | 21.65 | 8,691,166 | -0.85(-3.79%) |
Jun 11, 2009 | 21.84 | 22.93 | 21.79 | 22.51 | 7,351,056 | +0.64(+2.93%) |
Jun 10, 2009 | 21.90 | 22.02 | 21.40 | 21.87 | 15,918,644 | +1.19(+5.73%) |
Jun 09, 2009 | 20.32 | 20.90 | 20.14 | 20.68 | 8,654,156 | +0.56(+2.77%) |
Jun 08, 2009 | 19.90 | 20.46 | 19.65 | 20.12 | 10,633,820 | -0.40(-1.94%) |
Jun 05, 2009 | 21.08 | 21.11 | 20.27 | 20.52 | 29,682,024 | +1.17(+6.07%) |
Jun 04, 2009 | 18.61 | 19.60 | 18.13 | 19.35 | 28,901,812 | -0.74(-3.66%) |
Jun 03, 2009 | 20.81 | 20.94 | 19.75 | 20.08 | 9,147,323 | -1.27(-5.93%) |
Jun 02, 2009 | 20.95 | 21.55 | 20.86 | 21.35 | 7,921,736 | +0.52(+2.51%) |