Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 17.59 | 17.77 | 17.39 | 17.55 | 976,970 | -0.25(-1.42%) |
Aug 28, 2009 | 17.92 | 17.95 | 17.69 | 17.81 | 879,668 | +0.03(+0.16%) |
Aug 27, 2009 | 17.33 | 17.81 | 17.28 | 17.78 | 843,011 | +0.46(+2.65%) |
Aug 26, 2009 | 17.56 | 17.57 | 17.14 | 17.32 | 865,328 | +0.36(+2.13%) |
Aug 25, 2009 | 16.96 | 17.08 | 16.89 | 16.96 | 428,977 | +0.06(+0.33%) |
Aug 24, 2009 | 16.97 | 17.03 | 16.82 | 16.90 | 545,392 | -0.04(-0.22%) |
Aug 21, 2009 | 16.69 | 17.02 | 16.56 | 16.94 | 452,901 | +0.43(+2.58%) |
Aug 20, 2009 | 16.17 | 16.62 | 16.14 | 16.51 | 670,870 | +0.35(+2.15%) |
Aug 19, 2009 | 16.07 | 16.35 | 15.96 | 16.17 | 546,425 | -0.04(-0.23%) |
Aug 18, 2009 | 16.19 | 16.51 | 16.15 | 16.20 | 716,812 | +0.18(+1.11%) |
Aug 17, 2009 | 16.48 | 16.48 | 15.99 | 16.03 | 717,940 | -0.77(-4.60%) |
Aug 14, 2009 | 17.24 | 17.37 | 16.50 | 16.80 | 914,760 | -0.54(-3.14%) |
Aug 13, 2009 | 17.44 | 17.48 | 17.20 | 17.34 | 690,232 | +0.07(+0.43%) |
Aug 12, 2009 | 16.87 | 17.48 | 16.83 | 17.27 | 677,272 | +0.35(+2.08%) |
Aug 11, 2009 | 17.34 | 17.39 | 16.78 | 16.92 | 1,360,092 | -0.44(-2.54%) |
Aug 10, 2009 | 17.40 | 17.46 | 17.26 | 17.36 | 1,208,504 | -0.16(-0.91%) |
Aug 07, 2009 | 16.45 | 17.65 | 16.31 | 17.52 | 1,958,366 | +1.36(+8.44%) |
Aug 06, 2009 | 16.14 | 16.32 | 15.86 | 16.15 | 971,110 | +0.14(+0.85%) |
Aug 05, 2009 | 16.20 | 16.27 | 15.75 | 16.02 | 744,447 | -0.12(-0.76%) |
Aug 04, 2009 | 16.08 | 16.16 | 15.86 | 16.14 | 1,442,546 | +0.03(+0.17%) |
Aug 03, 2009 | 15.97 | 16.20 | 15.92 | 16.11 | 1,523,438 | +0.34(+2.14%) |
Jul 31, 2009 | 15.67 | 15.88 | 15.59 | 15.77 | 1,304,466 | +0.15(+0.93%) |
Jul 30, 2009 | 15.81 | 16.23 | 15.60 | 15.63 | 1,203,236 | +0.14(+0.88%) |
Jul 29, 2009 | 15.46 | 15.61 | 15.24 | 15.49 | 1,277,979 | -0.10(-0.66%) |
Jul 28, 2009 | 15.35 | 15.64 | 15.19 | 15.60 | 2,118,498 | -0.02(-0.12%) |
Jul 27, 2009 | 15.67 | 15.68 | 15.35 | 15.61 | 1,729,822 | -0.30(-1.89%) |
Jul 24, 2009 | 15.58 | 16.16 | 14.90 | 15.91 | 4,396,668 | -0.87(-5.17%) |
Jul 23, 2009 | 16.14 | 17.06 | 15.98 | 16.78 | 2,009,140 | +0.67(+4.13%) |
Jul 22, 2009 | 15.89 | 16.25 | 15.83 | 16.12 | 896,792 | +0.15(+0.97%) |
Jul 21, 2009 | 15.99 | 16.30 | 15.75 | 15.96 | 1,009,700 | +0.03(+0.21%) |
Jul 20, 2009 | 15.75 | 16.01 | 15.63 | 15.93 | 1,031,627 | +0.34(+2.16%) |
Jul 17, 2009 | 15.36 | 15.66 | 15.35 | 15.59 | 1,303,933 | +0.22(+1.40%) |
Jul 16, 2009 | 15.37 | 15.54 | 15.14 | 15.37 | 759,690 | +0.02(+0.12%) |
Jul 15, 2009 | 15.18 | 15.44 | 15.10 | 15.36 | 753,702 | +0.38(+2.50%) |
Jul 14, 2009 | 14.70 | 15.13 | 14.58 | 14.98 | 911,895 | +0.35(+2.40%) |
Jul 13, 2009 | 14.30 | 14.65 | 14.28 | 14.63 | 1,151,323 | +0.27(+1.86%) |
Jul 10, 2009 | 14.28 | 14.51 | 14.20 | 14.36 | 726,416 | -0.11(-0.75%) |
Jul 09, 2009 | 14.37 | 14.70 | 14.33 | 14.47 | 1,030,874 | +0.24(+1.71%) |
Jul 08, 2009 | 14.43 | 14.47 | 13.99 | 14.23 | 1,899,812 | -0.10(-0.69%) |
Jul 07, 2009 | 14.68 | 14.77 | 14.13 | 14.32 | 1,439,952 | -0.39(-2.68%) |
Jul 06, 2009 | 14.84 | 14.90 | 14.48 | 14.72 | 1,242,185 | -0.30(-2.03%) |
Jul 02, 2009 | 15.12 | 15.25 | 14.88 | 15.02 | 1,311,549 | -0.40(-2.58%) |
Jul 01, 2009 | 15.25 | 15.67 | 15.24 | 15.42 | 1,490,470 | +0.34(+2.27%) |
Jun 30, 2009 | 15.47 | 15.70 | 14.94 | 15.08 | 1,726,148 | -0.43(-2.75%) |
Jun 29, 2009 | 15.67 | 15.72 | 15.23 | 15.51 | 2,244,682 | +0.08(+0.55%) |
Jun 26, 2009 | 16.22 | 16.32 | 15.42 | 15.42 | 10,769,962 | -0.87(-5.32%) |
Jun 25, 2009 | 16.18 | 16.46 | 16.12 | 16.29 | 1,281,814 | +0.43(+2.69%) |
Jun 24, 2009 | 15.63 | 16.13 | 15.57 | 15.86 | 846,827 | +0.38(+2.48%) |
Jun 23, 2009 | 15.36 | 15.80 | 15.30 | 15.48 | 1,427,922 | +0.17(+1.10%) |
Jun 22, 2009 | 15.52 | 15.52 | 15.05 | 15.31 | 2,170,302 | -0.37(-2.33%) |
Jun 19, 2009 | 15.89 | 15.89 | 15.54 | 15.67 | 1,233,005 | +0.08(+0.51%) |
Jun 18, 2009 | 15.77 | 15.82 | 15.42 | 15.60 | 819,392 | -0.18(-1.16%) |
Jun 17, 2009 | 15.64 | 16.07 | 15.50 | 15.78 | 975,844 | +0.07(+0.45%) |
Jun 16, 2009 | 16.15 | 16.29 | 15.66 | 15.71 | 832,875 | -0.25(-1.56%) |
Jun 15, 2009 | 16.37 | 16.44 | 15.75 | 15.96 | 1,158,993 | -0.78(-4.65%) |
Jun 12, 2009 | 17.01 | 17.01 | 16.56 | 16.73 | 1,541,088 | -0.33(-1.95%) |
Jun 11, 2009 | 16.86 | 17.34 | 16.82 | 17.07 | 1,958,539 | +0.30(+1.79%) |
Jun 10, 2009 | 16.55 | 16.85 | 16.21 | 16.77 | 3,347,237 | +0.60(+3.74%) |
Jun 09, 2009 | 15.90 | 16.27 | 15.74 | 16.16 | 1,077,614 | +0.31(+1.95%) |
Jun 08, 2009 | 15.44 | 16.01 | 15.33 | 15.85 | 2,057,874 | -0.28(-1.71%) |
Jun 05, 2009 | 16.89 | 16.95 | 15.88 | 16.13 | 2,892,561 | -0.81(-4.79%) |
Jun 04, 2009 | 16.99 | 17.21 | 16.80 | 16.94 | 1,124,976 | +0.02(+0.11%) |
Jun 03, 2009 | 17.21 | 17.41 | 16.67 | 16.92 | 1,090,333 | -0.58(-3.32%) |
Jun 02, 2009 | 17.10 | 17.72 | 17.03 | 17.50 | 1,082,527 | +0.33(+1.91%) |