Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 17.95 | 18.00 | 17.69 | 17.77 | 2,189,711 | -0.46(-2.52%) |
Aug 28, 2009 | 18.23 | 18.29 | 18.11 | 18.23 | 1,521,703 | +0.06(+0.34%) |
Aug 27, 2009 | 18.41 | 18.44 | 18.00 | 18.17 | 2,238,936 | -0.14(-0.78%) |
Aug 26, 2009 | 18.45 | 18.61 | 18.21 | 18.31 | 2,082,754 | -0.19(-1.01%) |
Aug 25, 2009 | 18.63 | 18.65 | 18.30 | 18.50 | 2,438,927 | +0.15(+0.82%) |
Aug 24, 2009 | 18.96 | 18.96 | 18.22 | 18.35 | 2,797,748 | -0.40(-2.11%) |
Aug 21, 2009 | 18.59 | 18.81 | 18.52 | 18.74 | 2,606,663 | +0.36(+1.96%) |
Aug 20, 2009 | 17.78 | 18.40 | 17.75 | 18.38 | 2,847,308 | +0.60(+3.39%) |
Aug 19, 2009 | 17.31 | 18.09 | 17.30 | 17.78 | 3,989,811 | +0.07(+0.40%) |
Aug 18, 2009 | 17.53 | 17.78 | 17.53 | 17.71 | 2,545,426 | +0.00(+0.00%) |
Aug 17, 2009 | 18.08 | 18.15 | 17.43 | 17.71 | 2,999,788 | -0.73(-3.95%) |
Aug 14, 2009 | 18.71 | 18.71 | 18.22 | 18.44 | 5,254,986 | -0.22(-1.21%) |
Aug 13, 2009 | 18.26 | 18.71 | 18.23 | 18.66 | 4,268,093 | +0.50(+2.76%) |
Aug 12, 2009 | 17.78 | 18.35 | 17.73 | 18.16 | 1,907,120 | +0.34(+1.91%) |
Aug 11, 2009 | 17.66 | 17.91 | 17.50 | 17.82 | 3,725,856 | -0.06(-0.36%) |
Aug 10, 2009 | 17.89 | 18.02 | 17.76 | 17.89 | 5,008,060 | -0.08(-0.44%) |
Aug 07, 2009 | 17.57 | 18.13 | 17.41 | 17.96 | 3,535,666 | +0.56(+3.19%) |
Aug 06, 2009 | 17.55 | 17.67 | 17.30 | 17.41 | 3,160,795 | -0.09(-0.53%) |
Aug 05, 2009 | 17.49 | 17.57 | 17.29 | 17.50 | 3,017,605 | +0.03(+0.19%) |
Aug 04, 2009 | 17.31 | 17.59 | 17.09 | 17.47 | 5,042,905 | +0.04(+0.25%) |
Aug 03, 2009 | 16.92 | 17.50 | 16.92 | 17.42 | 2,451,670 | +0.50(+2.98%) |
Jul 31, 2009 | 16.50 | 17.04 | 16.50 | 16.92 | 2,204,992 | +0.24(+1.45%) |
Jul 30, 2009 | 16.50 | 16.95 | 16.45 | 16.68 | 2,770,802 | +0.47(+2.88%) |
Jul 29, 2009 | 16.25 | 16.49 | 15.98 | 16.21 | 2,919,804 | -0.27(-1.61%) |
Jul 28, 2009 | 16.11 | 16.51 | 15.97 | 16.48 | 3,307,050 | +0.22(+1.36%) |
Jul 27, 2009 | 16.54 | 16.56 | 16.22 | 16.25 | 4,201,473 | -0.12(-0.73%) |
Jul 24, 2009 | 16.02 | 16.99 | 16.02 | 16.37 | 7,939,822 | +0.98(+6.37%) |
Jul 23, 2009 | 14.37 | 15.39 | 14.36 | 15.39 | 5,130,811 | +1.02(+7.11%) |
Jul 22, 2009 | 14.07 | 14.50 | 14.00 | 14.37 | 1,794,058 | +0.17(+1.20%) |
Jul 21, 2009 | 14.33 | 14.59 | 13.77 | 14.20 | 2,338,144 | +0.05(+0.34%) |
Jul 20, 2009 | 13.79 | 14.16 | 13.76 | 14.15 | 2,065,583 | +0.47(+3.46%) |
Jul 17, 2009 | 13.68 | 13.81 | 13.53 | 13.68 | 2,101,003 | -0.06(-0.47%) |
Jul 16, 2009 | 13.26 | 13.80 | 13.11 | 13.74 | 3,422,495 | +0.48(+3.65%) |
Jul 15, 2009 | 12.79 | 13.27 | 12.67 | 13.26 | 2,958,788 | +0.71(+5.62%) |
Jul 14, 2009 | 12.50 | 12.65 | 12.39 | 12.55 | 1,696,201 | +0.02(+0.19%) |
Jul 13, 2009 | 12.15 | 12.53 | 12.13 | 12.53 | 2,552,078 | +0.37(+3.08%) |
Jul 10, 2009 | 12.09 | 12.29 | 11.85 | 12.16 | 1,278,704 | -0.04(-0.33%) |
Jul 09, 2009 | 12.08 | 12.35 | 12.02 | 12.20 | 2,119,877 | +0.17(+1.39%) |
Jul 08, 2009 | 12.05 | 12.20 | 11.81 | 12.03 | 2,832,364 | +0.03(+0.28%) |
Jul 07, 2009 | 12.17 | 12.25 | 11.98 | 12.00 | 2,538,672 | -0.26(-2.11%) |
Jul 06, 2009 | 12.31 | 12.32 | 11.78 | 12.25 | 3,430,253 | -0.25(-2.02%) |
Jul 02, 2009 | 12.63 | 12.63 | 12.38 | 12.51 | 2,049,494 | -0.36(-2.78%) |
Jul 01, 2009 | 12.98 | 13.20 | 12.84 | 12.86 | 2,093,459 | -0.05(-0.37%) |
Jun 30, 2009 | 13.20 | 13.24 | 12.79 | 12.91 | 2,426,628 | -0.30(-2.29%) |
Jun 29, 2009 | 12.74 | 13.28 | 12.67 | 13.21 | 3,436,820 | +0.47(+3.69%) |
Jun 26, 2009 | 12.78 | 12.89 | 12.63 | 12.74 | 2,145,274 | -0.06(-0.51%) |
Jun 25, 2009 | 12.55 | 12.86 | 12.54 | 12.81 | 2,447,017 | +0.37(+2.96%) |
Jun 24, 2009 | 12.47 | 12.82 | 12.36 | 12.44 | 2,096,289 | +0.07(+0.61%) |
Jun 23, 2009 | 12.27 | 12.56 | 12.17 | 12.37 | 2,726,250 | +0.09(+0.69%) |
Jun 22, 2009 | 12.85 | 12.96 | 12.27 | 12.28 | 3,061,928 | -0.78(-5.95%) |
Jun 19, 2009 | 13.31 | 13.45 | 12.99 | 13.06 | 3,138,895 | +0.07(+0.55%) |
Jun 18, 2009 | 13.05 | 13.37 | 12.81 | 12.99 | 2,699,239 | +0.05(+0.42%) |
Jun 17, 2009 | 12.92 | 13.15 | 12.67 | 12.93 | 2,339,943 | -0.04(-0.29%) |
Jun 16, 2009 | 13.47 | 13.55 | 12.91 | 12.97 | 2,402,847 | -0.50(-3.69%) |
Jun 15, 2009 | 13.71 | 13.71 | 13.17 | 13.47 | 2,876,740 | -0.38(-2.75%) |
Jun 12, 2009 | 14.07 | 14.07 | 13.67 | 13.85 | 2,180,148 | -0.32(-2.24%) |
Jun 11, 2009 | 14.04 | 14.39 | 13.86 | 14.17 | 3,003,654 | +0.12(+0.82%) |
Jun 10, 2009 | 14.37 | 14.40 | 13.72 | 14.05 | 2,626,687 | -0.21(-1.48%) |
Jun 09, 2009 | 14.30 | 14.30 | 13.97 | 14.26 | 4,064,277 | +0.13(+0.94%) |
Jun 08, 2009 | 14.34 | 14.35 | 14.01 | 14.13 | 4,127,268 | -0.53(-3.65%) |
Jun 05, 2009 | 15.62 | 15.62 | 14.60 | 14.66 | 4,555,932 | -0.68(-4.42%) |
Jun 04, 2009 | 14.53 | 15.53 | 14.53 | 15.34 | 5,536,764 | +0.86(+5.90%) |
Jun 03, 2009 | 14.65 | 14.65 | 14.11 | 14.49 | 4,425,534 | -0.34(-2.32%) |
Jun 02, 2009 | 14.67 | 14.88 | 14.62 | 14.83 | 3,524,274 | +0.10(+0.67%) |