Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 17.88 | 17.95 | 17.68 | 17.72 | 5,354,764 | -0.24(-1.35%) |
Aug 28, 2009 | 17.95 | 17.97 | 17.70 | 17.96 | 4,704,604 | +0.12(+0.70%) |
Aug 27, 2009 | 17.76 | 17.88 | 17.60 | 17.84 | 4,748,192 | +0.10(+0.57%) |
Aug 26, 2009 | 17.62 | 17.79 | 17.50 | 17.73 | 6,295,777 | +0.11(+0.64%) |
Aug 25, 2009 | 17.83 | 17.94 | 17.61 | 17.62 | 4,979,951 | -0.16(-0.89%) |
Aug 24, 2009 | 17.77 | 17.88 | 17.62 | 17.78 | 3,407,194 | +0.03(+0.16%) |
Aug 21, 2009 | 17.65 | 17.84 | 17.50 | 17.75 | 7,049,408 | +0.17(+0.96%) |
Aug 20, 2009 | 17.28 | 17.59 | 17.23 | 17.58 | 5,709,271 | +0.25(+1.46%) |
Aug 19, 2009 | 17.19 | 17.35 | 17.19 | 17.33 | 4,944,895 | +0.03(+0.20%) |
Aug 18, 2009 | 17.41 | 17.45 | 17.15 | 17.30 | 5,508,101 | -0.04(-0.23%) |
Aug 17, 2009 | 17.35 | 17.54 | 17.28 | 17.33 | 4,802,592 | -0.20(-1.16%) |
Aug 14, 2009 | 17.52 | 17.62 | 17.30 | 17.54 | 4,244,924 | +0.03(+0.16%) |
Aug 13, 2009 | 17.55 | 17.58 | 17.33 | 17.51 | 5,112,131 | -0.05(-0.26%) |
Aug 12, 2009 | 17.52 | 17.67 | 17.30 | 17.55 | 3,888,421 | +0.04(+0.23%) |
Aug 11, 2009 | 17.48 | 17.55 | 17.32 | 17.52 | 3,448,512 | +0.02(+0.13%) |
Aug 10, 2009 | 17.55 | 17.67 | 17.35 | 17.49 | 2,953,576 | -0.09(-0.51%) |
Aug 07, 2009 | 17.39 | 17.73 | 17.34 | 17.58 | 6,434,100 | +0.25(+1.43%) |
Aug 06, 2009 | 17.23 | 17.38 | 17.06 | 17.33 | 7,740,641 | -0.03(-0.19%) |
Aug 05, 2009 | 17.46 | 17.55 | 17.20 | 17.37 | 5,163,985 | -0.05(-0.26%) |
Aug 04, 2009 | 17.44 | 17.58 | 17.35 | 17.41 | 7,602,405 | -0.07(-0.38%) |
Aug 03, 2009 | 17.64 | 17.73 | 17.40 | 17.48 | 5,885,342 | +0.03(+0.15%) |
Jul 31, 2009 | 17.68 | 18.24 | 17.28 | 17.45 | 10,950,398 | +0.17(+1.01%) |
Jul 30, 2009 | 17.30 | 17.48 | 17.16 | 17.28 | 5,593,626 | +0.07(+0.43%) |
Jul 29, 2009 | 17.06 | 17.32 | 16.95 | 17.21 | 5,398,048 | +0.02(+0.10%) |
Jul 28, 2009 | 17.49 | 17.50 | 17.02 | 17.19 | 8,763,521 | -0.37(-2.09%) |
Jul 27, 2009 | 17.40 | 17.58 | 17.33 | 17.55 | 4,406,313 | +0.11(+0.65%) |
Jul 24, 2009 | 16.98 | 17.46 | 16.93 | 17.44 | 1,738 | +0.41(+2.42%) |
Jul 23, 2009 | 16.81 | 17.27 | 16.76 | 17.03 | 16,613,668 | +0.28(+1.65%) |
Jul 22, 2009 | 17.02 | 17.06 | 16.68 | 16.75 | 7,725,082 | -0.29(-1.72%) |
Jul 21, 2009 | 17.04 | 17.05 | 16.76 | 17.05 | 7,363,252 | +0.16(+0.93%) |
Jul 20, 2009 | 16.91 | 16.97 | 16.70 | 16.89 | 6,746,674 | +0.09(+0.54%) |
Jul 17, 2009 | 16.84 | 16.99 | 16.59 | 16.80 | 5,206,782 | -0.08(-0.50%) |
Jul 16, 2009 | 16.70 | 16.96 | 16.39 | 16.88 | 7,306,527 | +0.14(+0.84%) |
Jul 15, 2009 | 16.42 | 16.75 | 16.31 | 16.74 | 5,897,201 | +0.41(+2.48%) |
Jul 14, 2009 | 16.26 | 16.34 | 16.07 | 16.34 | 4,744,933 | +0.13(+0.80%) |
Jul 13, 2009 | 15.92 | 16.22 | 15.85 | 16.21 | 9,215,511 | +0.12(+0.77%) |
Jul 10, 2009 | 16.07 | 16.12 | 15.82 | 16.08 | 6,356,559 | -0.03(-0.21%) |
Jul 09, 2009 | 16.08 | 16.20 | 15.87 | 16.12 | 5,773,993 | +0.15(+0.92%) |
Jul 08, 2009 | 16.20 | 16.31 | 15.82 | 15.97 | 7,089,636 | -0.14(-0.84%) |
Jul 07, 2009 | 16.33 | 16.35 | 16.09 | 16.11 | 7,747,694 | -0.21(-1.31%) |
Jul 06, 2009 | 15.91 | 16.33 | 15.85 | 16.32 | 8,628,766 | +0.38(+2.37%) |
Jul 02, 2009 | 16.21 | 16.27 | 15.90 | 15.94 | 8,531,576 | -0.45(-2.72%) |
Jul 01, 2009 | 16.40 | 16.51 | 16.30 | 16.39 | 7,536,548 | +0.10(+0.62%) |
Jun 30, 2009 | 16.36 | 16.44 | 16.04 | 16.29 | 9,241,536 | -0.08(-0.52%) |
Jun 29, 2009 | 16.13 | 16.39 | 16.04 | 16.37 | 4,894,800 | +0.24(+1.50%) |
Jun 26, 2009 | 16.29 | 16.29 | 16.00 | 16.13 | 9,624,255 | -0.17(-1.07%) |
Jun 25, 2009 | 16.06 | 16.31 | 16.00 | 16.30 | 10,938,158 | +0.21(+1.33%) |
Jun 24, 2009 | 16.08 | 16.32 | 15.94 | 16.09 | 7,468,107 | +0.16(+1.03%) |
Jun 23, 2009 | 16.25 | 16.31 | 15.87 | 15.93 | 8,067,926 | -0.28(-1.74%) |
Jun 22, 2009 | 15.92 | 16.31 | 15.78 | 16.21 | 9,313,313 | +0.21(+1.34%) |
Jun 19, 2009 | 16.17 | 16.17 | 15.91 | 15.99 | 13,026,067 | -0.05(-0.32%) |
Jun 18, 2009 | 15.72 | 16.06 | 15.67 | 16.04 | 7,180,240 | +0.38(+2.41%) |
Jun 17, 2009 | 15.54 | 15.74 | 15.53 | 15.67 | 7,300,238 | +0.07(+0.43%) |
Jun 16, 2009 | 15.44 | 15.72 | 15.41 | 15.60 | 9,859,315 | +0.17(+1.13%) |
Jun 15, 2009 | 15.63 | 15.73 | 15.32 | 15.42 | 6,420,705 | -0.36(-2.29%) |
Jun 12, 2009 | 15.38 | 15.87 | 15.24 | 15.78 | 7,753,174 | +0.31(+2.00%) |
Jun 11, 2009 | 15.16 | 15.60 | 15.15 | 15.47 | 9,548,971 | +0.37(+2.43%) |
Jun 10, 2009 | 14.84 | 15.19 | 14.84 | 15.11 | 20,156,522 | +0.37(+2.52%) |
Jun 09, 2009 | 14.92 | 14.96 | 14.70 | 14.74 | 5,167,636 | -0.13(-0.87%) |
Jun 08, 2009 | 14.81 | 14.97 | 14.69 | 14.87 | 6,243,848 | -0.24(-1.60%) |
Jun 05, 2009 | 14.92 | 15.14 | 14.70 | 15.11 | 9,290,579 | +0.24(+1.59%) |
Jun 04, 2009 | 14.94 | 14.95 | 14.77 | 14.87 | 5,686,805 | +0.03(+0.19%) |
Jun 03, 2009 | 14.89 | 15.11 | 14.66 | 14.84 | 5,766,805 | -0.06(-0.42%) |
Jun 02, 2009 | 15.40 | 15.44 | 14.87 | 14.91 | 11,952,582 | -0.46(-3.01%) |