Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 14.43 | 14.56 | 14.30 | 14.54 | 973,905 | -0.01(-0.09%) |
Aug 28, 2009 | 14.64 | 14.64 | 14.42 | 14.56 | 716,042 | +0.08(+0.57%) |
Aug 27, 2009 | 14.39 | 14.53 | 14.12 | 14.48 | 1,819,406 | +0.08(+0.57%) |
Aug 26, 2009 | 14.44 | 14.44 | 14.23 | 14.39 | 422,194 | -0.11(-0.75%) |
Aug 25, 2009 | 14.63 | 14.74 | 14.50 | 14.50 | 903,079 | -0.15(-1.00%) |
Aug 24, 2009 | 14.72 | 14.74 | 14.55 | 14.65 | 586,260 | +0.02(+0.12%) |
Aug 21, 2009 | 14.60 | 14.70 | 14.51 | 14.63 | 380,222 | +0.12(+0.85%) |
Aug 20, 2009 | 14.41 | 14.55 | 14.36 | 14.51 | 346,567 | +0.03(+0.22%) |
Aug 19, 2009 | 14.20 | 14.50 | 14.18 | 14.48 | 507,248 | -0.22(-1.52%) |
Aug 18, 2009 | 14.45 | 14.70 | 14.39 | 14.70 | 464,793 | +0.31(+2.16%) |
Aug 17, 2009 | 14.34 | 14.61 | 14.23 | 14.39 | 893,272 | -0.33(-2.23%) |
Aug 14, 2009 | 14.76 | 14.85 | 14.58 | 14.72 | 354,734 | -0.04(-0.28%) |
Aug 13, 2009 | 14.92 | 14.97 | 14.70 | 14.76 | 634,282 | -0.36(-2.38%) |
Aug 12, 2009 | 14.98 | 15.19 | 14.89 | 15.12 | 388,416 | +0.21(+1.44%) |
Aug 11, 2009 | 15.05 | 15.05 | 14.76 | 14.90 | 659,461 | -0.27(-1.80%) |
Aug 10, 2009 | 15.45 | 15.46 | 15.06 | 15.18 | 565,008 | -0.48(-3.06%) |
Aug 07, 2009 | 15.85 | 15.94 | 15.19 | 15.66 | 1,312,535 | +0.01(+0.09%) |
Aug 06, 2009 | 14.93 | 15.70 | 14.93 | 15.64 | 1,834,225 | +0.71(+4.76%) |
Aug 05, 2009 | 14.89 | 14.93 | 14.59 | 14.93 | 544,238 | +0.00(+0.00%) |
Aug 04, 2009 | 14.99 | 15.03 | 14.69 | 14.93 | 756,917 | +0.06(+0.43%) |
Aug 03, 2009 | 14.86 | 15.01 | 14.69 | 14.87 | 773,791 | +0.08(+0.52%) |
Jul 31, 2009 | 14.59 | 14.85 | 14.48 | 14.79 | 667,639 | +0.29(+1.98%) |
Jul 30, 2009 | 14.41 | 14.57 | 14.37 | 14.50 | 506,848 | +0.25(+1.76%) |
Jul 29, 2009 | 14.28 | 14.36 | 14.15 | 14.25 | 404,128 | +0.01(+0.06%) |
Jul 28, 2009 | 14.51 | 14.54 | 14.17 | 14.24 | 487,547 | -0.26(-1.79%) |
Jul 27, 2009 | 14.54 | 14.68 | 14.49 | 14.50 | 499,280 | -0.03(-0.19%) |
Jul 24, 2009 | 14.66 | 14.68 | 14.46 | 14.53 | 1,903 | -0.40(-2.66%) |
Jul 23, 2009 | 14.45 | 15.05 | 14.45 | 14.93 | 551,035 | +0.49(+3.38%) |
Jul 22, 2009 | 14.48 | 14.70 | 14.42 | 14.44 | 389,172 | -0.12(-0.85%) |
Jul 21, 2009 | 14.34 | 14.61 | 14.33 | 14.56 | 477,898 | +0.29(+2.05%) |
Jul 20, 2009 | 14.25 | 14.33 | 14.07 | 14.27 | 342,778 | +0.15(+1.07%) |
Jul 17, 2009 | 14.33 | 14.33 | 14.01 | 14.12 | 346,328 | +0.07(+0.49%) |
Jul 16, 2009 | 13.86 | 14.16 | 13.78 | 14.05 | 553,940 | +0.19(+1.38%) |
Jul 15, 2009 | 13.73 | 13.95 | 13.71 | 13.86 | 371,617 | +0.47(+3.54%) |
Jul 14, 2009 | 13.37 | 13.50 | 13.31 | 13.39 | 314,979 | +0.02(+0.14%) |
Jul 13, 2009 | 12.94 | 13.40 | 12.94 | 13.37 | 484,761 | +0.45(+3.46%) |
Jul 10, 2009 | 12.85 | 13.06 | 12.75 | 12.92 | 398,451 | +0.03(+0.21%) |
Jul 09, 2009 | 12.90 | 12.92 | 12.76 | 12.89 | 351,524 | +0.23(+1.80%) |
Jul 08, 2009 | 12.88 | 12.94 | 12.54 | 12.67 | 498,666 | -0.25(-1.94%) |
Jul 07, 2009 | 13.04 | 13.08 | 12.88 | 12.92 | 283,174 | -0.29(-2.18%) |
Jul 06, 2009 | 13.07 | 13.20 | 12.92 | 13.20 | 297,822 | +0.12(+0.94%) |
Jul 02, 2009 | 12.93 | 13.29 | 12.88 | 13.08 | 578,045 | -0.15(-1.10%) |
Jul 01, 2009 | 13.30 | 13.43 | 13.17 | 13.23 | 366,183 | -0.14(-1.06%) |
Jun 30, 2009 | 13.43 | 13.43 | 13.25 | 13.37 | 409,534 | -0.14(-1.01%) |
Jun 29, 2009 | 13.44 | 13.50 | 13.35 | 13.50 | 338,323 | -0.04(-0.30%) |
Jun 26, 2009 | 13.41 | 13.58 | 13.24 | 13.55 | 1,318,402 | +0.10(+0.71%) |
Jun 25, 2009 | 13.25 | 13.55 | 13.16 | 13.45 | 2,002,435 | +0.26(+2.01%) |
Jun 24, 2009 | 13.13 | 13.26 | 13.07 | 13.19 | 2,168,440 | +0.06(+0.45%) |
Jun 23, 2009 | 13.08 | 13.14 | 12.84 | 13.13 | 2,827,706 | -0.14(-1.07%) |
Jun 22, 2009 | 13.50 | 13.51 | 13.23 | 13.27 | 390,490 | -0.42(-3.10%) |
Jun 19, 2009 | 13.80 | 13.80 | 13.50 | 13.69 | 565,096 | +0.03(+0.20%) |
Jun 18, 2009 | 13.64 | 13.87 | 13.55 | 13.66 | 380,608 | +0.01(+0.07%) |
Jun 17, 2009 | 13.71 | 13.81 | 13.61 | 13.66 | 547,384 | -0.13(-0.93%) |
Jun 16, 2009 | 14.01 | 14.04 | 13.68 | 13.78 | 363,682 | -0.07(-0.49%) |
Jun 15, 2009 | 14.13 | 14.21 | 13.70 | 13.85 | 550,081 | -0.45(-3.13%) |
Jun 12, 2009 | 14.39 | 14.57 | 14.19 | 14.30 | 685,984 | -0.26(-1.75%) |
Jun 11, 2009 | 14.38 | 14.73 | 14.38 | 14.55 | 381,387 | +0.32(+2.24%) |
Jun 10, 2009 | 14.49 | 14.56 | 13.92 | 14.23 | 435,396 | -0.19(-1.33%) |
Jun 09, 2009 | 14.32 | 14.68 | 14.19 | 14.43 | 393,020 | +0.16(+1.15%) |
Jun 08, 2009 | 14.02 | 14.35 | 13.94 | 14.26 | 446,904 | +0.20(+1.43%) |
Jun 05, 2009 | 14.14 | 14.26 | 13.99 | 14.06 | 385,004 | -0.16(-1.09%) |
Jun 04, 2009 | 14.18 | 14.25 | 13.87 | 14.22 | 477,214 | -0.07(-0.48%) |
Jun 03, 2009 | 14.07 | 14.51 | 14.04 | 14.28 | 693,851 | +0.08(+0.58%) |
Jun 02, 2009 | 14.24 | 14.37 | 14.07 | 14.20 | 456,532 | -0.02(-0.16%) |