Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 14.25 | 14.36 | 14.03 | 14.25 | 1,287,779 | -0.14(-0.96%) |
Aug 28, 2009 | 14.34 | 14.55 | 14.25 | 14.38 | 1,231,707 | +0.11(+0.77%) |
Aug 27, 2009 | 14.49 | 14.76 | 14.22 | 14.27 | 1,214,999 | -0.29(-1.99%) |
Aug 26, 2009 | 14.33 | 14.87 | 14.19 | 14.56 | 1,606,113 | +0.26(+1.83%) |
Aug 25, 2009 | 14.26 | 14.60 | 14.18 | 14.30 | 1,306,162 | +0.03(+0.19%) |
Aug 24, 2009 | 14.56 | 14.64 | 14.24 | 14.27 | 1,162,768 | -0.22(-1.52%) |
Aug 21, 2009 | 14.07 | 14.54 | 14.07 | 14.49 | 1,830,229 | +0.54(+3.90%) |
Aug 20, 2009 | 14.82 | 14.96 | 13.67 | 13.95 | 4,166,909 | -0.48(-3.29%) |
Aug 19, 2009 | 13.58 | 14.64 | 13.49 | 14.42 | 3,301,225 | +0.69(+5.01%) |
Aug 18, 2009 | 13.81 | 14.01 | 13.60 | 13.74 | 1,791,168 | -0.18(-1.29%) |
Aug 17, 2009 | 13.92 | 14.26 | 13.64 | 13.92 | 2,867,994 | -0.45(-3.16%) |
Aug 14, 2009 | 15.00 | 15.00 | 14.00 | 14.37 | 3,553,390 | -1.45(-9.18%) |
Aug 13, 2009 | 15.68 | 15.86 | 15.11 | 15.82 | 1,141,077 | +0.14(+0.88%) |
Aug 12, 2009 | 16.14 | 16.45 | 15.49 | 15.68 | 1,460,379 | -0.32(-2.02%) |
Aug 11, 2009 | 17.40 | 17.40 | 15.98 | 16.01 | 2,216,487 | -1.21(-7.04%) |
Aug 10, 2009 | 16.52 | 19.82 | 16.52 | 17.22 | 5,508,782 | +0.67(+4.04%) |
Aug 07, 2009 | 16.18 | 16.64 | 16.07 | 16.55 | 894,993 | +0.72(+4.52%) |
Aug 06, 2009 | 15.91 | 16.28 | 15.59 | 15.84 | 706,583 | +0.06(+0.35%) |
Aug 05, 2009 | 16.06 | 16.06 | 15.64 | 15.78 | 537,279 | -0.18(-1.12%) |
Aug 04, 2009 | 15.85 | 16.26 | 15.82 | 15.96 | 488,414 | +0.02(+0.13%) |
Aug 03, 2009 | 15.95 | 16.15 | 15.73 | 15.94 | 750,141 | +0.08(+0.52%) |
Jul 31, 2009 | 16.00 | 16.18 | 15.81 | 15.86 | 623,151 | -0.12(-0.78%) |
Jul 30, 2009 | 15.87 | 16.48 | 15.77 | 15.98 | 835,211 | +0.36(+2.34%) |
Jul 29, 2009 | 15.64 | 16.06 | 15.36 | 15.62 | 639,407 | -0.15(-0.96%) |
Jul 28, 2009 | 15.73 | 15.86 | 15.48 | 15.77 | 656,977 | -0.10(-0.61%) |
Jul 27, 2009 | 16.01 | 16.01 | 15.68 | 15.86 | 526,004 | -0.19(-1.20%) |
Jul 24, 2009 | 16.11 | 16.35 | 15.74 | 16.06 | 447,307 | -0.12(-0.72%) |
Jul 23, 2009 | 15.13 | 16.36 | 15.00 | 16.17 | 2,000,656 | +1.03(+6.77%) |
Jul 22, 2009 | 14.80 | 15.34 | 14.80 | 15.15 | 614,229 | +0.36(+2.47%) |
Jul 21, 2009 | 15.66 | 15.66 | 14.69 | 14.78 | 1,120,482 | -0.44(-2.89%) |
Jul 20, 2009 | 14.88 | 15.26 | 14.74 | 15.22 | 1,012,874 | +0.44(+2.98%) |
Jul 17, 2009 | 14.92 | 15.04 | 14.71 | 14.78 | 1,323,533 | -0.15(-1.01%) |
Jul 16, 2009 | 14.77 | 15.00 | 14.42 | 14.93 | 1,329,052 | +0.16(+1.07%) |
Jul 15, 2009 | 14.68 | 15.05 | 14.42 | 14.78 | 2,255,512 | +0.32(+2.24%) |
Jul 14, 2009 | 13.92 | 14.55 | 13.69 | 14.45 | 3,028,311 | +0.56(+4.01%) |
Jul 13, 2009 | 13.42 | 13.96 | 13.16 | 13.89 | 1,868,749 | +0.42(+3.12%) |
Jul 10, 2009 | 13.51 | 13.78 | 13.36 | 13.47 | 1,630,675 | -0.07(-0.51%) |
Jul 09, 2009 | 13.80 | 13.89 | 13.43 | 13.54 | 1,232,141 | -0.23(-1.65%) |
Jul 08, 2009 | 13.55 | 13.81 | 13.32 | 13.77 | 1,489,656 | +0.33(+2.46%) |
Jul 07, 2009 | 13.74 | 13.76 | 13.41 | 13.44 | 1,004,633 | -0.33(-2.40%) |
Jul 06, 2009 | 13.54 | 13.95 | 13.36 | 13.77 | 1,088,475 | +0.19(+1.42%) |
Jul 02, 2009 | 14.28 | 14.28 | 13.53 | 13.58 | 868,791 | -0.90(-6.18%) |
Jul 01, 2009 | 14.38 | 14.83 | 14.27 | 14.47 | 1,314,404 | +0.27(+1.89%) |
Jun 30, 2009 | 14.32 | 14.59 | 14.06 | 14.20 | 1,237,480 | -0.19(-1.29%) |
Jun 29, 2009 | 14.25 | 14.52 | 14.05 | 14.39 | 1,228,423 | +0.18(+1.26%) |
Jun 26, 2009 | 14.14 | 14.42 | 13.96 | 14.21 | 1,587,016 | +0.03(+0.19%) |
Jun 25, 2009 | 14.16 | 14.31 | 14.01 | 14.18 | 884,696 | +0.27(+1.93%) |
Jun 24, 2009 | 13.95 | 14.16 | 13.62 | 13.92 | 1,970,569 | +0.07(+0.50%) |
Jun 23, 2009 | 14.30 | 14.31 | 13.75 | 13.85 | 1,212,662 | -0.43(-2.99%) |
Jun 22, 2009 | 14.59 | 14.69 | 14.26 | 14.27 | 2,051,131 | -0.51(-3.45%) |
Jun 19, 2009 | 15.27 | 15.37 | 14.76 | 14.78 | 1,542,341 | -0.39(-2.59%) |
Jun 18, 2009 | 15.22 | 15.42 | 14.87 | 15.18 | 878,768 | -0.11(-0.72%) |
Jun 17, 2009 | 15.09 | 15.54 | 14.68 | 15.29 | 1,358,317 | +0.13(+0.86%) |
Jun 16, 2009 | 15.53 | 15.67 | 15.04 | 15.15 | 1,014,223 | -0.41(-2.61%) |
Jun 15, 2009 | 15.85 | 15.86 | 15.42 | 15.56 | 1,269,223 | -0.50(-3.09%) |
Jun 12, 2009 | 15.77 | 16.13 | 15.51 | 16.06 | 1,098,771 | +0.22(+1.39%) |
Jun 11, 2009 | 16.76 | 16.76 | 15.79 | 15.84 | 1,761,332 | -0.41(-2.54%) |
Jun 10, 2009 | 16.97 | 17.05 | 16.21 | 16.25 | 1,841,174 | -0.67(-3.99%) |
Jun 09, 2009 | 16.84 | 17.16 | 16.74 | 16.92 | 1,366,137 | +0.13(+0.78%) |
Jun 08, 2009 | 16.82 | 16.91 | 16.55 | 16.79 | 1,742,110 | -0.21(-1.25%) |
Jun 05, 2009 | 17.48 | 17.70 | 16.86 | 17.01 | 2,022,720 | -0.37(-2.14%) |
Jun 04, 2009 | 17.92 | 18.16 | 17.23 | 17.38 | 2,041,184 | -0.52(-2.92%) |
Jun 03, 2009 | 18.03 | 18.56 | 17.63 | 17.90 | 2,025,894 | -0.54(-2.90%) |
Jun 02, 2009 | 18.03 | 18.56 | 17.94 | 18.44 | 1,737,546 | +0.43(+2.36%) |