Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 18.49 | 18.51 | 18.15 | 18.26 | 5,298,124 | -0.36(-1.96%) |
Aug 28, 2009 | 18.69 | 18.95 | 18.56 | 18.63 | 5,401,795 | +0.10(+0.53%) |
Aug 27, 2009 | 18.56 | 18.82 | 18.31 | 18.53 | 5,199,218 | -0.22(-1.18%) |
Aug 26, 2009 | 18.99 | 19.25 | 18.63 | 18.75 | 4,620,310 | -0.21(-1.13%) |
Aug 25, 2009 | 18.47 | 19.08 | 18.25 | 18.97 | 8,429,157 | +0.66(+3.63%) |
Aug 24, 2009 | 18.33 | 18.61 | 18.25 | 18.30 | 7,334,774 | -0.05(-0.25%) |
Aug 21, 2009 | 18.23 | 18.75 | 18.11 | 18.35 | 5,241,453 | +0.23(+1.29%) |
Aug 20, 2009 | 17.98 | 18.23 | 17.84 | 18.11 | 6,363,250 | +0.09(+0.51%) |
Aug 19, 2009 | 17.34 | 18.05 | 17.10 | 18.02 | 6,758,544 | +0.46(+2.60%) |
Aug 18, 2009 | 17.73 | 17.91 | 17.31 | 17.57 | 6,332,356 | -0.07(-0.41%) |
Aug 17, 2009 | 17.63 | 17.93 | 17.50 | 17.64 | 9,551,015 | -0.51(-2.83%) |
Aug 14, 2009 | 18.97 | 19.43 | 17.97 | 18.15 | 16,394,673 | -1.23(-6.35%) |
Aug 13, 2009 | 19.37 | 19.47 | 18.59 | 19.39 | 8,357,435 | +0.22(+1.16%) |
Aug 12, 2009 | 18.93 | 19.45 | 18.84 | 19.16 | 9,005,740 | +0.01(+0.07%) |
Aug 11, 2009 | 19.07 | 19.48 | 18.73 | 19.15 | 7,494,882 | +0.03(+0.14%) |
Aug 10, 2009 | 19.68 | 19.78 | 18.90 | 19.12 | 10,448,085 | -0.61(-3.10%) |
Aug 07, 2009 | 18.56 | 20.02 | 18.53 | 19.74 | 8,979,574 | +1.49(+8.18%) |
Aug 06, 2009 | 18.50 | 19.05 | 18.04 | 18.25 | 6,710,761 | +0.03(+0.18%) |
Aug 05, 2009 | 17.76 | 18.36 | 17.32 | 18.21 | 9,497,814 | +0.54(+3.06%) |
Aug 04, 2009 | 17.78 | 18.06 | 17.57 | 17.67 | 6,132,767 | -0.22(-1.21%) |
Aug 03, 2009 | 17.59 | 17.91 | 17.29 | 17.89 | 7,268,560 | +0.67(+3.87%) |
Jul 31, 2009 | 16.80 | 17.35 | 16.62 | 17.22 | 6,159,269 | +0.59(+3.52%) |
Jul 30, 2009 | 16.69 | 17.30 | 16.58 | 16.64 | 6,280,344 | +0.15(+0.91%) |
Jul 29, 2009 | 16.64 | 16.90 | 16.18 | 16.49 | 6,353,298 | -0.33(-1.94%) |
Jul 28, 2009 | 16.81 | 17.13 | 16.47 | 16.81 | 4,916,201 | -0.17(-1.00%) |
Jul 27, 2009 | 17.10 | 17.16 | 16.57 | 16.98 | 5,825,484 | -0.37(-2.14%) |
Jul 24, 2009 | 16.71 | 17.39 | 16.46 | 17.35 | 1,688 | +0.55(+3.30%) |
Jul 23, 2009 | 15.82 | 17.20 | 15.55 | 16.80 | 14,634,838 | +1.00(+6.31%) |
Jul 22, 2009 | 15.05 | 15.89 | 15.05 | 15.80 | 8,122,322 | +0.62(+4.08%) |
Jul 21, 2009 | 15.45 | 15.50 | 14.76 | 15.18 | 6,754,768 | -0.09(-0.60%) |
Jul 20, 2009 | 14.49 | 15.31 | 14.40 | 15.27 | 7,493,680 | +0.94(+6.59%) |
Jul 17, 2009 | 13.99 | 14.49 | 13.99 | 14.33 | 5,528,135 | +0.14(+0.96%) |
Jul 16, 2009 | 14.06 | 14.31 | 13.70 | 14.19 | 5,084,497 | +0.11(+0.79%) |
Jul 15, 2009 | 13.20 | 14.13 | 13.20 | 14.08 | 8,759,648 | +0.98(+7.51%) |
Jul 14, 2009 | 13.13 | 13.19 | 12.79 | 13.10 | 7,147,646 | +0.02(+0.15%) |
Jul 13, 2009 | 12.83 | 13.09 | 12.72 | 13.08 | 5,168,626 | +0.36(+2.87%) |
Jul 10, 2009 | 12.68 | 13.15 | 12.58 | 12.71 | 4,347,079 | -0.13(-1.01%) |
Jul 09, 2009 | 12.63 | 13.06 | 12.49 | 12.85 | 8,832,956 | +0.50(+4.01%) |
Jul 08, 2009 | 11.84 | 12.43 | 11.84 | 12.35 | 8,326,469 | +0.42(+3.55%) |
Jul 07, 2009 | 12.58 | 12.58 | 11.87 | 11.93 | 6,677,891 | -0.59(-4.74%) |
Jul 06, 2009 | 12.21 | 12.77 | 12.06 | 12.52 | 7,450,712 | +0.38(+3.17%) |
Jul 02, 2009 | 12.87 | 12.87 | 12.14 | 12.14 | 5,511,581 | -0.93(-7.13%) |
Jul 01, 2009 | 13.00 | 13.44 | 12.94 | 13.07 | 4,818,505 | +0.11(+0.85%) |
Jun 30, 2009 | 12.99 | 13.35 | 12.72 | 12.96 | 7,830,966 | +0.16(+1.22%) |
Jun 29, 2009 | 12.76 | 12.98 | 12.47 | 12.80 | 4,248,776 | +0.08(+0.61%) |
Jun 26, 2009 | 12.81 | 13.02 | 12.65 | 12.72 | 4,717,774 | -0.05(-0.41%) |
Jun 25, 2009 | 12.88 | 13.00 | 12.70 | 12.77 | 7,289,861 | +0.35(+2.78%) |
Jun 24, 2009 | 12.02 | 12.72 | 11.97 | 12.43 | 7,071,952 | +0.53(+4.43%) |
Jun 23, 2009 | 12.33 | 12.49 | 11.82 | 11.90 | 6,605,168 | -0.44(-3.54%) |
Jun 22, 2009 | 12.51 | 12.51 | 12.05 | 12.34 | 6,236,590 | -0.18(-1.41%) |
Jun 19, 2009 | 12.54 | 12.67 | 12.28 | 12.51 | 7,609,979 | +0.15(+1.21%) |
Jun 18, 2009 | 12.42 | 12.48 | 12.06 | 12.36 | 5,614,789 | -0.06(-0.47%) |
Jun 17, 2009 | 12.37 | 12.66 | 11.91 | 12.42 | 8,900,390 | +0.05(+0.42%) |
Jun 16, 2009 | 13.33 | 13.39 | 12.34 | 12.37 | 9,501,732 | -0.91(-6.82%) |
Jun 15, 2009 | 13.32 | 13.41 | 13.12 | 13.28 | 6,108,727 | -0.25(-1.88%) |
Jun 12, 2009 | 13.29 | 13.57 | 12.99 | 13.53 | 6,107,370 | +0.16(+1.22%) |
Jun 11, 2009 | 13.42 | 13.63 | 13.19 | 13.37 | 6,217,255 | -0.16(-1.20%) |
Jun 10, 2009 | 14.02 | 14.13 | 13.29 | 13.53 | 6,210,617 | -0.39(-2.81%) |
Jun 09, 2009 | 13.92 | 14.08 | 13.66 | 13.92 | 4,608,438 | +0.14(+1.04%) |
Jun 08, 2009 | 13.46 | 13.94 | 13.32 | 13.78 | 5,688,921 | +0.04(+0.28%) |
Jun 05, 2009 | 14.03 | 14.31 | 13.51 | 13.74 | 6,303,638 | -0.09(-0.66%) |
Jun 04, 2009 | 14.64 | 14.64 | 13.63 | 13.83 | 14,733,974 | -1.04(-6.97%) |
Jun 03, 2009 | 14.80 | 15.05 | 14.56 | 14.86 | 8,549,615 | -0.14(-0.91%) |
Jun 02, 2009 | 14.45 | 15.28 | 14.20 | 15.00 | 15,452,911 | +0.38(+2.58%) |