Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 15.32 | 15.41 | 15.12 | 15.22 | 1,096,437 | -0.23(-1.50%) |
Aug 28, 2009 | 15.65 | 15.67 | 15.37 | 15.45 | 647,618 | -0.07(-0.43%) |
Aug 27, 2009 | 15.44 | 15.59 | 15.26 | 15.52 | 1,490,603 | -0.02(-0.16%) |
Aug 26, 2009 | 15.27 | 15.65 | 15.27 | 15.54 | 1,292,459 | -0.09(-0.58%) |
Aug 25, 2009 | 15.67 | 15.81 | 15.54 | 15.63 | 1,153,131 | +0.02(+0.16%) |
Aug 24, 2009 | 15.73 | 15.89 | 15.54 | 15.61 | 678,576 | -0.07(-0.42%) |
Aug 21, 2009 | 15.56 | 15.71 | 15.45 | 15.67 | 677,956 | +0.26(+1.66%) |
Aug 20, 2009 | 15.53 | 15.57 | 15.23 | 15.42 | 1,210,479 | -0.02(-0.11%) |
Aug 19, 2009 | 15.22 | 15.44 | 15.18 | 15.44 | 428,899 | +0.02(+0.16%) |
Aug 18, 2009 | 15.47 | 15.54 | 15.31 | 15.41 | 716,576 | +0.08(+0.54%) |
Aug 17, 2009 | 15.61 | 15.77 | 15.30 | 15.33 | 983,509 | -0.42(-2.67%) |
Aug 14, 2009 | 15.85 | 15.92 | 15.62 | 15.75 | 801,620 | -0.12(-0.73%) |
Aug 13, 2009 | 15.95 | 15.99 | 15.68 | 15.86 | 655,257 | +0.03(+0.21%) |
Aug 12, 2009 | 15.70 | 16.09 | 15.64 | 15.83 | 975,021 | +0.11(+0.68%) |
Aug 11, 2009 | 15.75 | 15.91 | 15.62 | 15.72 | 1,194,590 | -0.16(-1.04%) |
Aug 10, 2009 | 15.65 | 15.90 | 15.65 | 15.89 | 834,845 | +0.12(+0.79%) |
Aug 07, 2009 | 15.67 | 15.87 | 15.52 | 15.77 | 876,146 | +0.25(+1.60%) |
Aug 06, 2009 | 15.65 | 15.78 | 15.36 | 15.52 | 945,552 | -0.17(-1.05%) |
Aug 05, 2009 | 15.62 | 15.79 | 15.40 | 15.68 | 1,225,924 | +0.07(+0.42%) |
Aug 04, 2009 | 15.96 | 15.97 | 15.30 | 15.62 | 2,300,805 | -0.27(-1.71%) |
Aug 03, 2009 | 15.76 | 15.89 | 15.62 | 15.89 | 1,870,809 | +0.29(+1.85%) |
Jul 31, 2009 | 15.79 | 15.86 | 15.58 | 15.60 | 927,138 | -0.21(-1.36%) |
Jul 30, 2009 | 15.77 | 16.04 | 15.63 | 15.82 | 861,676 | +0.18(+1.16%) |
Jul 29, 2009 | 15.76 | 15.93 | 15.53 | 15.63 | 1,154,937 | -0.22(-1.41%) |
Jul 28, 2009 | 15.67 | 15.93 | 15.66 | 15.86 | 1,184,282 | +0.05(+0.31%) |
Jul 27, 2009 | 15.32 | 15.81 | 15.15 | 15.81 | 1,521,777 | +0.54(+3.57%) |
Jul 24, 2009 | 15.06 | 15.33 | 15.01 | 15.26 | 892,467 | -0.07(-0.48%) |
Jul 23, 2009 | 15.14 | 15.38 | 14.90 | 15.34 | 1,851,023 | +0.12(+0.76%) |
Jul 22, 2009 | 14.87 | 15.38 | 14.87 | 15.22 | 1,339,149 | -0.01(-0.05%) |
Jul 21, 2009 | 15.07 | 15.30 | 14.90 | 15.23 | 1,800,193 | +0.27(+1.82%) |
Jul 20, 2009 | 14.86 | 15.07 | 14.82 | 14.96 | 1,415,875 | +0.14(+0.95%) |
Jul 17, 2009 | 14.95 | 15.01 | 14.78 | 14.82 | 1,422,287 | -0.07(-0.44%) |
Jul 16, 2009 | 14.86 | 15.00 | 14.63 | 14.88 | 1,889,377 | -0.05(-0.33%) |
Jul 15, 2009 | 14.55 | 14.95 | 14.41 | 14.93 | 2,743,875 | +0.56(+3.91%) |
Jul 14, 2009 | 14.36 | 14.46 | 14.23 | 14.37 | 1,454,017 | -0.02(-0.17%) |
Jul 13, 2009 | 14.00 | 14.42 | 13.89 | 14.40 | 1,526,806 | +0.45(+3.20%) |
Jul 10, 2009 | 13.83 | 14.03 | 13.73 | 13.95 | 1,364,362 | -0.01(-0.06%) |
Jul 09, 2009 | 14.03 | 14.13 | 13.86 | 13.96 | 1,019,656 | +0.06(+0.42%) |
Jul 08, 2009 | 14.07 | 14.13 | 13.79 | 13.90 | 2,358,194 | -0.09(-0.65%) |
Jul 07, 2009 | 14.47 | 14.51 | 13.99 | 13.99 | 1,364,090 | -0.54(-3.75%) |
Jul 06, 2009 | 14.52 | 14.63 | 14.25 | 14.54 | 2,242,139 | -0.04(-0.28%) |
Jul 02, 2009 | 14.68 | 14.76 | 14.46 | 14.58 | 2,557,533 | -0.31(-2.05%) |
Jul 01, 2009 | 14.96 | 15.02 | 14.78 | 14.88 | 1,554,856 | -0.01(-0.06%) |
Jun 30, 2009 | 14.62 | 15.00 | 14.54 | 14.89 | 3,143,439 | +0.21(+1.46%) |
Jun 29, 2009 | 14.66 | 14.77 | 14.44 | 14.68 | 1,960,829 | +0.02(+0.17%) |
Jun 26, 2009 | 14.42 | 14.80 | 14.38 | 14.65 | 3,448,048 | +0.11(+0.74%) |
Jun 25, 2009 | 14.53 | 14.60 | 14.21 | 14.54 | 2,363,689 | +0.07(+0.46%) |
Jun 24, 2009 | 14.24 | 14.54 | 13.99 | 14.48 | 2,209,168 | +0.38(+2.69%) |
Jun 23, 2009 | 13.91 | 14.16 | 13.77 | 14.10 | 1,594,098 | +0.33(+2.40%) |
Jun 22, 2009 | 14.37 | 14.41 | 13.76 | 13.77 | 2,265,683 | -0.78(-5.39%) |
Jun 19, 2009 | 14.67 | 14.68 | 14.44 | 14.55 | 2,623,766 | +0.02(+0.17%) |
Jun 18, 2009 | 14.54 | 14.61 | 14.41 | 14.53 | 1,757,208 | +0.05(+0.34%) |
Jun 17, 2009 | 14.58 | 14.77 | 14.45 | 14.48 | 1,813,758 | -0.10(-0.68%) |
Jun 16, 2009 | 14.89 | 14.97 | 14.51 | 14.58 | 2,388,111 | -0.42(-2.81%) |
Jun 15, 2009 | 15.03 | 15.22 | 14.94 | 15.00 | 3,256,031 | -0.27(-1.78%) |
Jun 12, 2009 | 15.06 | 15.29 | 14.93 | 15.27 | 1,633,815 | +0.13(+0.87%) |
Jun 11, 2009 | 14.97 | 15.20 | 14.90 | 15.14 | 2,096,923 | +0.21(+1.38%) |
Jun 10, 2009 | 14.86 | 14.99 | 14.70 | 14.93 | 2,338,647 | +0.28(+1.92%) |
Jun 09, 2009 | 14.65 | 14.76 | 14.52 | 14.65 | 2,302,350 | +0.49(+3.44%) |
Jun 08, 2009 | 14.30 | 14.40 | 14.03 | 14.16 | 2,034,874 | -0.25(-1.72%) |
Jun 05, 2009 | 14.03 | 14.50 | 14.01 | 14.41 | 2,571,917 | +0.64(+4.61%) |
Jun 04, 2009 | 13.55 | 13.78 | 13.37 | 13.78 | 1,444,940 | +0.28(+2.08%) |
Jun 03, 2009 | 13.45 | 13.66 | 13.37 | 13.50 | 926,050 | -0.04(-0.31%) |
Jun 02, 2009 | 13.34 | 13.66 | 13.32 | 13.54 | 1,177,165 | +0.12(+0.86%) |