Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 14.87 | 15.00 | 14.60 | 14.82 | 4,238,889 | -0.23(-1.52%) |
Aug 28, 2009 | 14.87 | 15.13 | 14.74 | 15.05 | 4,124,886 | +0.39(+2.64%) |
Aug 27, 2009 | 14.56 | 14.67 | 14.25 | 14.66 | 3,497,305 | +0.10(+0.70%) |
Aug 26, 2009 | 14.56 | 14.76 | 14.45 | 14.56 | 3,171,864 | -0.06(-0.43%) |
Aug 25, 2009 | 14.60 | 14.75 | 14.42 | 14.62 | 4,291,858 | +0.15(+1.04%) |
Aug 24, 2009 | 14.53 | 14.75 | 14.41 | 14.47 | 2,988,967 | -0.17(-1.13%) |
Aug 21, 2009 | 14.63 | 14.73 | 14.34 | 14.64 | 6,700,835 | +0.15(+1.03%) |
Aug 20, 2009 | 14.48 | 14.58 | 14.27 | 14.49 | 12,287,837 | -0.13(-0.92%) |
Aug 19, 2009 | 14.30 | 14.68 | 14.22 | 14.62 | 5,742,911 | -0.09(-0.59%) |
Aug 18, 2009 | 14.32 | 14.77 | 14.32 | 14.71 | 5,137,029 | +0.39(+2.76%) |
Aug 17, 2009 | 14.41 | 14.53 | 14.16 | 14.31 | 5,058,704 | -0.45(-3.05%) |
Aug 14, 2009 | 15.13 | 15.18 | 14.60 | 14.76 | 4,349,378 | -0.41(-2.70%) |
Aug 13, 2009 | 14.70 | 15.19 | 14.51 | 15.17 | 9,300,846 | +0.63(+4.34%) |
Aug 12, 2009 | 13.90 | 14.70 | 13.82 | 14.54 | 9,738,888 | +0.57(+4.07%) |
Aug 11, 2009 | 13.75 | 14.06 | 13.69 | 13.97 | 7,662,866 | +0.08(+0.57%) |
Aug 10, 2009 | 13.74 | 13.97 | 13.64 | 13.90 | 6,609,260 | +0.24(+1.79%) |
Aug 07, 2009 | 13.97 | 14.12 | 13.41 | 13.65 | 8,044,426 | +0.03(+0.23%) |
Aug 06, 2009 | 13.89 | 14.08 | 13.60 | 13.62 | 6,195,551 | -0.28(-2.04%) |
Aug 05, 2009 | 14.12 | 14.22 | 13.69 | 13.90 | 6,443,713 | -0.33(-2.33%) |
Aug 04, 2009 | 14.33 | 14.40 | 14.14 | 14.23 | 4,796,850 | -0.24(-1.64%) |
Aug 03, 2009 | 14.23 | 14.52 | 14.00 | 14.47 | 5,378,589 | +0.49(+3.50%) |
Jul 31, 2009 | 14.14 | 14.29 | 13.94 | 13.98 | 4,077,477 | -0.17(-1.23%) |
Jul 30, 2009 | 14.27 | 14.60 | 14.06 | 14.16 | 5,225,311 | +0.09(+0.67%) |
Jul 29, 2009 | 13.94 | 14.16 | 13.86 | 14.06 | 3,814,994 | +0.06(+0.45%) |
Jul 28, 2009 | 13.81 | 14.06 | 13.80 | 14.00 | 5,298,832 | +0.05(+0.34%) |
Jul 27, 2009 | 14.00 | 14.11 | 13.82 | 13.95 | 3,344,231 | +0.00(+0.00%) |
Jul 24, 2009 | 13.97 | 14.01 | 13.69 | 13.95 | 4,566,142 | -0.21(-1.50%) |
Jul 23, 2009 | 14.11 | 14.28 | 13.86 | 14.16 | 5,060,484 | +0.22(+1.59%) |
Jul 22, 2009 | 13.56 | 14.05 | 13.49 | 13.94 | 7,453,915 | +0.35(+2.55%) |
Jul 21, 2009 | 14.02 | 14.02 | 13.38 | 13.60 | 7,611,795 | -0.42(-2.98%) |
Jul 20, 2009 | 13.80 | 14.04 | 13.54 | 14.01 | 6,216,487 | +0.30(+2.19%) |
Jul 17, 2009 | 13.67 | 13.74 | 13.37 | 13.71 | 4,082,659 | +0.10(+0.75%) |
Jul 16, 2009 | 13.26 | 13.65 | 13.19 | 13.61 | 4,880,659 | +0.27(+2.01%) |
Jul 15, 2009 | 13.34 | 13.44 | 13.17 | 13.34 | 4,865,217 | +0.38(+2.92%) |
Jul 14, 2009 | 12.83 | 13.04 | 12.78 | 12.96 | 5,717,963 | +0.12(+0.92%) |
Jul 13, 2009 | 12.73 | 12.94 | 12.35 | 12.85 | 6,298,737 | +0.31(+2.45%) |
Jul 10, 2009 | 12.43 | 12.66 | 12.28 | 12.54 | 4,740,341 | +0.11(+0.89%) |
Jul 09, 2009 | 12.06 | 12.47 | 12.00 | 12.43 | 6,631,930 | +0.46(+3.82%) |
Jul 08, 2009 | 12.14 | 12.20 | 11.80 | 11.97 | 5,270,069 | -0.19(-1.56%) |
Jul 07, 2009 | 12.44 | 12.60 | 12.13 | 12.16 | 5,316,695 | -0.24(-1.91%) |
Jul 06, 2009 | 12.29 | 12.49 | 12.12 | 12.40 | 5,871,848 | +0.07(+0.58%) |
Jul 02, 2009 | 12.54 | 12.55 | 12.18 | 12.32 | 6,511,513 | -0.37(-2.92%) |
Jul 01, 2009 | 12.61 | 12.89 | 12.54 | 12.70 | 7,803,555 | +0.32(+2.55%) |
Jun 30, 2009 | 12.59 | 12.67 | 12.26 | 12.38 | 5,762,899 | -0.09(-0.70%) |
Jun 29, 2009 | 12.73 | 12.77 | 12.36 | 12.47 | 7,313,057 | -0.25(-1.99%) |
Jun 26, 2009 | 13.06 | 13.16 | 12.32 | 12.72 | 50,988,544 | -0.38(-2.89%) |
Jun 25, 2009 | 12.99 | 13.19 | 12.55 | 13.10 | 11,372,779 | +0.36(+2.85%) |
Jun 24, 2009 | 12.47 | 12.80 | 12.40 | 12.74 | 7,128,274 | +0.35(+2.80%) |
Jun 23, 2009 | 12.23 | 12.47 | 12.04 | 12.39 | 5,746,245 | +0.10(+0.84%) |
Jun 22, 2009 | 12.21 | 12.55 | 12.11 | 12.29 | 5,049,300 | -0.42(-3.29%) |
Jun 19, 2009 | 12.48 | 12.76 | 12.39 | 12.70 | 5,748,964 | +0.27(+2.16%) |
Jun 18, 2009 | 12.59 | 12.66 | 12.29 | 12.44 | 6,415,631 | -0.18(-1.44%) |
Jun 17, 2009 | 12.69 | 12.77 | 12.31 | 12.62 | 8,263,536 | +0.02(+0.13%) |
Jun 16, 2009 | 13.04 | 13.04 | 12.50 | 12.60 | 5,947,694 | -0.27(-2.08%) |
Jun 15, 2009 | 12.96 | 13.05 | 12.44 | 12.87 | 4,104,736 | -0.16(-1.21%) |
Jun 12, 2009 | 13.01 | 13.11 | 12.83 | 13.03 | 5,722,723 | -0.07(-0.54%) |
Jun 11, 2009 | 13.00 | 13.37 | 13.00 | 13.10 | 4,412,836 | +0.05(+0.36%) |
Jun 10, 2009 | 13.18 | 13.21 | 12.76 | 13.05 | 4,724,516 | -0.16(-1.19%) |
Jun 09, 2009 | 12.98 | 13.27 | 12.90 | 13.21 | 7,210,172 | +0.53(+4.17%) |
Jun 08, 2009 | 12.36 | 12.81 | 12.23 | 12.68 | 6,850,264 | +0.32(+2.55%) |
Jun 05, 2009 | 12.66 | 12.74 | 12.21 | 12.36 | 9,306,295 | -0.31(-2.43%) |
Jun 04, 2009 | 12.42 | 12.77 | 12.38 | 12.67 | 6,861,360 | +0.24(+1.97%) |
Jun 03, 2009 | 12.74 | 12.77 | 12.29 | 12.43 | 7,787,844 | -0.32(-2.54%) |
Jun 02, 2009 | 13.15 | 13.23 | 12.60 | 12.75 | 7,580,155 | -0.41(-3.12%) |