Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 15.00 | 15.00 | 14.55 | 14.78 | 9,053,518 | -0.61(-3.95%) |
Aug 28, 2009 | 15.30 | 15.53 | 15.16 | 15.38 | 5,711,395 | +0.27(+1.75%) |
Aug 27, 2009 | 14.98 | 15.17 | 14.47 | 15.12 | 4,450,267 | +0.18(+1.20%) |
Aug 26, 2009 | 15.14 | 15.16 | 14.85 | 14.94 | 4,237,293 | -0.31(-2.05%) |
Aug 25, 2009 | 15.21 | 15.43 | 15.11 | 15.25 | 6,350,229 | +0.27(+1.77%) |
Aug 24, 2009 | 15.21 | 15.49 | 14.91 | 14.99 | 5,575,084 | -0.07(-0.47%) |
Aug 21, 2009 | 15.13 | 15.35 | 14.94 | 15.06 | 6,269,875 | +0.37(+2.49%) |
Aug 20, 2009 | 14.48 | 14.75 | 14.41 | 14.69 | 6,507,968 | +0.19(+1.29%) |
Aug 19, 2009 | 14.12 | 14.68 | 14.00 | 14.50 | 8,033,854 | +0.19(+1.36%) |
Aug 18, 2009 | 14.26 | 14.42 | 14.17 | 14.31 | 5,490,937 | +0.24(+1.72%) |
Aug 17, 2009 | 14.40 | 14.42 | 14.01 | 14.07 | 7,992,787 | -0.76(-5.15%) |
Aug 14, 2009 | 15.42 | 15.44 | 14.72 | 14.83 | 10,570,144 | -0.48(-3.11%) |
Aug 13, 2009 | 15.61 | 15.61 | 15.14 | 15.31 | 6,105,497 | +0.12(+0.82%) |
Aug 12, 2009 | 14.94 | 15.45 | 14.92 | 15.18 | 6,372,694 | +0.11(+0.72%) |
Aug 11, 2009 | 15.19 | 15.25 | 14.82 | 15.07 | 5,598,968 | -0.27(-1.73%) |
Aug 10, 2009 | 15.28 | 15.35 | 15.02 | 15.34 | 6,764,088 | -0.24(-1.55%) |
Aug 07, 2009 | 15.91 | 16.06 | 15.54 | 15.58 | 8,052,769 | -0.46(-2.87%) |
Aug 06, 2009 | 16.04 | 16.16 | 15.70 | 16.04 | 6,395,208 | +0.13(+0.83%) |
Aug 05, 2009 | 15.84 | 16.16 | 15.59 | 15.91 | 6,446,204 | +0.02(+0.15%) |
Aug 04, 2009 | 15.59 | 16.06 | 15.36 | 15.88 | 7,761,991 | +0.30(+1.95%) |
Aug 03, 2009 | 15.59 | 15.89 | 15.54 | 15.58 | 5,780,912 | +0.27(+1.73%) |
Jul 31, 2009 | 14.66 | 15.34 | 14.51 | 15.31 | 6,893,822 | +0.71(+4.86%) |
Jul 30, 2009 | 14.75 | 14.85 | 14.57 | 14.60 | 6,909,891 | +0.26(+1.79%) |
Jul 29, 2009 | 14.64 | 14.74 | 14.29 | 14.35 | 6,350,746 | -0.46(-3.11%) |
Jul 28, 2009 | 15.34 | 15.49 | 14.48 | 14.81 | 12,509,632 | -0.90(-5.76%) |
Jul 27, 2009 | 16.02 | 16.13 | 15.68 | 15.71 | 4,814,542 | -0.12(-0.79%) |
Jul 24, 2009 | 15.81 | 16.06 | 15.77 | 15.84 | 4,513,671 | +0.02(+0.15%) |
Jul 23, 2009 | 15.40 | 16.06 | 15.39 | 15.81 | 6,303,424 | +0.23(+1.45%) |
Jul 22, 2009 | 15.59 | 15.91 | 15.37 | 15.59 | 6,645,368 | -0.09(-0.55%) |
Jul 21, 2009 | 15.97 | 16.04 | 15.29 | 15.67 | 6,419,608 | -0.30(-1.90%) |
Jul 20, 2009 | 16.00 | 16.18 | 15.71 | 15.98 | 6,013,487 | +0.42(+2.71%) |
Jul 17, 2009 | 15.39 | 15.63 | 15.24 | 15.56 | 4,897,091 | +0.23(+1.53%) |
Jul 16, 2009 | 15.18 | 15.42 | 15.07 | 15.32 | 4,764,054 | -0.02(-0.10%) |
Jul 15, 2009 | 15.01 | 15.40 | 15.01 | 15.34 | 6,339,333 | +0.80(+5.53%) |
Jul 14, 2009 | 14.42 | 14.56 | 14.26 | 14.53 | 4,213,650 | +0.34(+2.36%) |
Jul 13, 2009 | 13.57 | 14.20 | 13.54 | 14.20 | 8,007,195 | +0.34(+2.42%) |
Jul 10, 2009 | 13.68 | 14.01 | 13.50 | 13.86 | 5,362,717 | +0.01(+0.06%) |
Jul 09, 2009 | 14.01 | 14.31 | 13.83 | 13.86 | 6,402,419 | -0.04(-0.28%) |
Jul 08, 2009 | 14.25 | 14.30 | 13.48 | 13.89 | 11,561,933 | -0.51(-3.52%) |
Jul 07, 2009 | 14.28 | 14.67 | 14.14 | 14.40 | 9,168,239 | +0.09(+0.65%) |
Jul 06, 2009 | 14.37 | 14.37 | 13.87 | 14.31 | 10,673,584 | -0.46(-3.11%) |
Jul 02, 2009 | 14.53 | 14.84 | 14.32 | 14.77 | 9,457,375 | -0.34(-2.27%) |
Jul 01, 2009 | 14.51 | 15.35 | 14.46 | 15.11 | 9,394,807 | +0.96(+6.78%) |
Jun 30, 2009 | 14.59 | 14.70 | 14.04 | 14.15 | 5,250,886 | -0.48(-3.25%) |
Jun 29, 2009 | 14.74 | 14.96 | 14.45 | 14.63 | 5,055,521 | -0.12(-0.85%) |
Jun 26, 2009 | 15.02 | 15.18 | 14.71 | 14.75 | 7,061,331 | -0.19(-1.25%) |
Jun 25, 2009 | 14.48 | 14.96 | 14.46 | 14.94 | 7,542,343 | +0.69(+4.81%) |
Jun 24, 2009 | 13.95 | 14.35 | 13.86 | 14.25 | 9,888,096 | +0.71(+5.24%) |
Jun 23, 2009 | 13.04 | 13.61 | 12.84 | 13.54 | 7,619,600 | +0.58(+4.45%) |
Jun 22, 2009 | 13.47 | 13.48 | 12.95 | 12.97 | 9,670,784 | -0.94(-6.73%) |
Jun 19, 2009 | 13.47 | 13.92 | 13.43 | 13.90 | 8,545,958 | +0.56(+4.21%) |
Jun 18, 2009 | 13.57 | 14.01 | 13.26 | 13.34 | 11,138,497 | -0.18(-1.33%) |
Jun 17, 2009 | 13.56 | 13.67 | 13.14 | 13.52 | 6,478,247 | -0.11(-0.80%) |
Jun 16, 2009 | 13.85 | 13.98 | 13.47 | 13.63 | 6,657,654 | +0.17(+1.27%) |
Jun 15, 2009 | 13.65 | 13.68 | 13.33 | 13.46 | 6,017,938 | -0.32(-2.32%) |
Jun 12, 2009 | 13.90 | 14.05 | 13.66 | 13.78 | 6,568,676 | -0.58(-4.07%) |
Jun 11, 2009 | 14.21 | 14.66 | 14.07 | 14.36 | 6,118,473 | +0.04(+0.27%) |
Jun 10, 2009 | 14.57 | 14.65 | 14.08 | 14.32 | 7,058,726 | -0.05(-0.32%) |
Jun 09, 2009 | 14.86 | 14.87 | 14.32 | 14.37 | 5,503,871 | -0.16(-1.07%) |
Jun 08, 2009 | 14.16 | 14.53 | 13.96 | 14.53 | 7,321,140 | +0.05(+0.32%) |
Jun 05, 2009 | 14.81 | 15.00 | 14.34 | 14.48 | 11,882,296 | -1.03(-6.64%) |
Jun 04, 2009 | 15.15 | 15.59 | 15.14 | 15.51 | 6,068,366 | +0.48(+3.22%) |
Jun 03, 2009 | 15.68 | 15.84 | 14.67 | 15.03 | 10,748,644 | -1.32(-8.06%) |
Jun 02, 2009 | 15.88 | 16.36 | 15.67 | 16.34 | 9,001,854 | +0.61(+3.87%) |