Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 15.49 | 15.79 | 15.45 | 15.76 | 1,986,964 | +0.13(+0.82%) |
Aug 28, 2009 | 15.62 | 15.69 | 15.46 | 15.63 | 1,301,145 | +0.05(+0.31%) |
Aug 27, 2009 | 15.52 | 15.63 | 15.30 | 15.58 | 1,920,746 | +0.12(+0.75%) |
Aug 26, 2009 | 15.39 | 15.57 | 15.32 | 15.46 | 1,559,822 | +0.08(+0.52%) |
Aug 25, 2009 | 15.24 | 15.52 | 15.24 | 15.38 | 2,749,133 | +0.28(+1.87%) |
Aug 24, 2009 | 15.32 | 15.40 | 15.04 | 15.10 | 2,233,111 | -0.15(-1.00%) |
Aug 21, 2009 | 15.16 | 15.30 | 15.02 | 15.26 | 2,580,826 | +0.18(+1.18%) |
Aug 20, 2009 | 14.99 | 15.16 | 14.97 | 15.08 | 2,588,423 | +0.01(+0.04%) |
Aug 19, 2009 | 14.85 | 15.13 | 14.85 | 15.07 | 2,215,414 | +0.10(+0.70%) |
Aug 18, 2009 | 15.04 | 15.08 | 14.89 | 14.97 | 1,189,190 | -0.01(-0.04%) |
Aug 17, 2009 | 15.06 | 15.19 | 14.96 | 14.97 | 1,935,530 | -0.31(-2.04%) |
Aug 14, 2009 | 15.38 | 15.40 | 15.16 | 15.29 | 1,610,671 | -0.10(-0.68%) |
Aug 13, 2009 | 15.15 | 15.41 | 15.00 | 15.39 | 2,129,861 | +0.21(+1.41%) |
Aug 12, 2009 | 15.01 | 15.30 | 15.01 | 15.18 | 2,659,220 | +0.18(+1.23%) |
Aug 11, 2009 | 15.04 | 15.13 | 14.95 | 14.99 | 2,775,247 | -0.05(-0.33%) |
Aug 10, 2009 | 15.07 | 15.19 | 14.91 | 15.04 | 1,904,876 | -0.05(-0.32%) |
Aug 07, 2009 | 15.11 | 15.17 | 14.87 | 15.09 | 2,707,832 | +0.24(+1.61%) |
Aug 06, 2009 | 15.35 | 15.44 | 14.83 | 14.85 | 2,906,592 | -0.31(-2.02%) |
Aug 05, 2009 | 15.33 | 15.42 | 15.06 | 15.16 | 3,442,440 | -0.16(-1.04%) |
Aug 04, 2009 | 15.00 | 15.38 | 14.93 | 15.32 | 1,566,049 | +0.32(+2.17%) |
Aug 03, 2009 | 14.96 | 15.08 | 14.66 | 14.99 | 2,248,428 | +0.20(+1.32%) |
Jul 31, 2009 | 14.94 | 15.16 | 14.67 | 14.80 | 3,154,563 | -0.18(-1.23%) |
Jul 30, 2009 | 15.06 | 15.19 | 14.89 | 14.98 | 2,610,133 | -0.12(-0.77%) |
Jul 29, 2009 | 15.06 | 15.16 | 14.98 | 15.10 | 1,362,475 | -0.07(-0.48%) |
Jul 28, 2009 | 15.08 | 15.22 | 15.03 | 15.17 | 1,436,599 | +0.01(+0.04%) |
Jul 27, 2009 | 15.04 | 15.18 | 14.81 | 15.16 | 1,270,261 | +0.25(+1.68%) |
Jul 24, 2009 | 14.76 | 14.97 | 14.68 | 14.91 | 924,839 | +0.08(+0.54%) |
Jul 23, 2009 | 14.43 | 14.88 | 14.32 | 14.83 | 2,253,464 | +0.32(+2.24%) |
Jul 22, 2009 | 14.24 | 14.59 | 14.23 | 14.51 | 1,371,350 | +0.13(+0.89%) |
Jul 21, 2009 | 14.29 | 14.39 | 14.15 | 14.38 | 2,007,778 | +0.13(+0.90%) |
Jul 20, 2009 | 14.13 | 14.26 | 14.03 | 14.25 | 1,819,468 | +0.10(+0.69%) |
Jul 17, 2009 | 14.11 | 14.19 | 13.91 | 14.15 | 2,288,606 | +0.02(+0.17%) |
Jul 16, 2009 | 14.04 | 14.20 | 13.86 | 14.13 | 2,105,514 | +0.13(+0.96%) |
Jul 15, 2009 | 13.83 | 14.04 | 13.53 | 13.99 | 2,839,664 | +0.44(+3.21%) |
Jul 14, 2009 | 13.83 | 13.87 | 13.43 | 13.56 | 2,329,545 | -0.41(-2.94%) |
Jul 13, 2009 | 13.63 | 13.98 | 13.32 | 13.97 | 3,333,541 | +0.77(+5.85%) |
Jul 10, 2009 | 13.23 | 13.28 | 13.06 | 13.20 | 1,205,632 | -0.13(-0.97%) |
Jul 09, 2009 | 13.35 | 13.45 | 13.20 | 13.33 | 1,347,535 | +0.10(+0.74%) |
Jul 08, 2009 | 13.36 | 13.47 | 13.05 | 13.23 | 2,633,669 | -0.03(-0.23%) |
Jul 07, 2009 | 13.73 | 13.79 | 13.18 | 13.26 | 2,267,748 | -0.47(-3.44%) |
Jul 06, 2009 | 13.42 | 13.75 | 13.42 | 13.73 | 2,156,147 | +0.32(+2.42%) |
Jul 02, 2009 | 13.74 | 13.77 | 13.39 | 13.40 | 1,839,287 | -0.43(-3.14%) |
Jul 01, 2009 | 13.86 | 13.98 | 13.72 | 13.84 | 1,687,750 | +0.15(+1.07%) |
Jun 30, 2009 | 13.75 | 13.79 | 13.45 | 13.69 | 1,664,118 | +0.00(+0.00%) |
Jun 29, 2009 | 13.55 | 13.70 | 13.46 | 13.69 | 1,511,796 | +0.13(+0.95%) |
Jun 26, 2009 | 13.51 | 13.63 | 13.39 | 13.56 | 1,592,666 | +0.04(+0.27%) |
Jun 25, 2009 | 13.28 | 13.54 | 13.11 | 13.53 | 1,626,579 | +0.12(+0.91%) |
Jun 24, 2009 | 13.48 | 13.61 | 13.31 | 13.40 | 1,636,474 | +0.02(+0.18%) |
Jun 23, 2009 | 13.40 | 13.54 | 13.29 | 13.38 | 2,188,358 | +0.06(+0.46%) |
Jun 22, 2009 | 13.78 | 13.86 | 13.31 | 13.32 | 3,055,565 | -0.59(-4.23%) |
Jun 19, 2009 | 14.05 | 14.07 | 13.55 | 13.91 | 2,425,176 | +0.02(+0.13%) |
Jun 18, 2009 | 13.79 | 14.04 | 13.72 | 13.89 | 1,910,261 | +0.16(+1.16%) |
Jun 17, 2009 | 13.97 | 14.15 | 13.70 | 13.73 | 1,867,007 | -0.46(-3.24%) |
Jun 16, 2009 | 14.41 | 14.45 | 14.19 | 14.19 | 1,777,256 | -0.19(-1.32%) |
Jun 15, 2009 | 14.52 | 14.61 | 14.31 | 14.38 | 2,139,208 | -0.23(-1.55%) |
Jun 12, 2009 | 14.62 | 14.80 | 14.52 | 14.61 | 1,158,456 | -0.10(-0.67%) |
Jun 11, 2009 | 14.63 | 14.88 | 14.54 | 14.70 | 1,189,249 | +0.09(+0.63%) |
Jun 10, 2009 | 14.84 | 14.87 | 14.51 | 14.61 | 1,416,527 | -0.10(-0.71%) |
Jun 09, 2009 | 14.73 | 14.80 | 14.61 | 14.72 | 1,357,311 | -0.07(-0.50%) |
Jun 08, 2009 | 14.65 | 14.88 | 14.51 | 14.79 | 1,651,412 | +0.01(+0.08%) |
Jun 05, 2009 | 14.89 | 14.92 | 14.48 | 14.78 | 2,936,036 | +0.01(+0.08%) |
Jun 04, 2009 | 14.40 | 14.80 | 14.35 | 14.76 | 2,197,737 | +0.39(+2.73%) |
Jun 03, 2009 | 14.48 | 14.48 | 14.24 | 14.37 | 1,579,479 | -0.13(-0.89%) |
Jun 02, 2009 | 13.81 | 14.61 | 13.80 | 14.50 | 3,331,354 | +0.47(+3.36%) |