Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 15.14 | 15.14 | 14.68 | 14.91 | 8,972,827 | -0.61(-3.95%) |
Aug 28, 2009 | 15.44 | 15.67 | 15.29 | 15.52 | 5,660,492 | +0.27(+1.75%) |
Aug 27, 2009 | 15.11 | 15.31 | 14.60 | 15.25 | 4,410,604 | +0.18(+1.20%) |
Aug 26, 2009 | 15.28 | 15.29 | 14.99 | 15.07 | 4,199,527 | -0.31(-2.05%) |
Aug 25, 2009 | 15.35 | 15.57 | 15.25 | 15.39 | 6,293,631 | +0.27(+1.77%) |
Aug 24, 2009 | 15.35 | 15.63 | 15.04 | 15.12 | 5,525,395 | -0.07(-0.47%) |
Aug 21, 2009 | 15.27 | 15.48 | 15.07 | 15.19 | 6,213,994 | +0.37(+2.49%) |
Aug 20, 2009 | 14.61 | 14.89 | 14.54 | 14.82 | 6,449,965 | +0.19(+1.29%) |
Aug 19, 2009 | 14.25 | 14.81 | 14.13 | 14.63 | 7,962,251 | +0.20(+1.36%) |
Aug 18, 2009 | 14.39 | 14.55 | 14.30 | 14.44 | 5,441,998 | +0.24(+1.72%) |
Aug 17, 2009 | 14.53 | 14.55 | 14.14 | 14.19 | 7,921,550 | -0.77(-5.15%) |
Aug 14, 2009 | 15.56 | 15.58 | 14.85 | 14.96 | 10,475,936 | -0.48(-3.11%) |
Aug 13, 2009 | 15.75 | 15.75 | 15.28 | 15.44 | 6,051,081 | +0.13(+0.82%) |
Aug 12, 2009 | 15.07 | 15.59 | 15.06 | 15.32 | 6,315,897 | +0.11(+0.72%) |
Aug 11, 2009 | 15.33 | 15.39 | 14.96 | 15.21 | 5,549,066 | -0.27(-1.73%) |
Aug 10, 2009 | 15.42 | 15.48 | 15.15 | 15.48 | 6,703,803 | -0.24(-1.55%) |
Aug 07, 2009 | 16.06 | 16.21 | 15.68 | 15.72 | 7,980,998 | -0.46(-2.87%) |
Aug 06, 2009 | 16.18 | 16.30 | 15.84 | 16.18 | 6,338,210 | +0.13(+0.83%) |
Aug 05, 2009 | 15.98 | 16.30 | 15.73 | 16.05 | 6,388,752 | +0.02(+0.15%) |
Aug 04, 2009 | 15.73 | 16.21 | 15.50 | 16.03 | 7,692,811 | +0.31(+1.95%) |
Aug 03, 2009 | 15.73 | 16.03 | 15.68 | 15.72 | 5,729,388 | +0.27(+1.73%) |
Jul 31, 2009 | 14.79 | 15.48 | 14.64 | 15.45 | 6,832,380 | +0.72(+4.86%) |
Jul 30, 2009 | 14.89 | 14.99 | 14.70 | 14.74 | 6,848,306 | +0.26(+1.79%) |
Jul 29, 2009 | 14.78 | 14.87 | 14.42 | 14.48 | 6,294,144 | -0.46(-3.11%) |
Jul 28, 2009 | 15.48 | 15.63 | 14.61 | 14.94 | 12,398,138 | -0.91(-5.76%) |
Jul 27, 2009 | 16.17 | 16.28 | 15.82 | 15.85 | 4,771,632 | -0.13(-0.79%) |
Jul 24, 2009 | 15.96 | 16.20 | 15.91 | 15.98 | 4,473,443 | +0.02(+0.15%) |
Jul 23, 2009 | 15.54 | 16.21 | 15.53 | 15.96 | 6,247,244 | +0.23(+1.45%) |
Jul 22, 2009 | 15.73 | 16.05 | 15.51 | 15.73 | 6,586,140 | -0.09(-0.55%) |
Jul 21, 2009 | 16.11 | 16.18 | 15.43 | 15.81 | 6,362,392 | -0.31(-1.90%) |
Jul 20, 2009 | 16.14 | 16.32 | 15.85 | 16.12 | 5,959,891 | +0.42(+2.71%) |
Jul 17, 2009 | 15.53 | 15.77 | 15.38 | 15.70 | 4,853,445 | +0.24(+1.53%) |
Jul 16, 2009 | 15.32 | 15.56 | 15.21 | 15.46 | 4,721,594 | -0.02(-0.10%) |
Jul 15, 2009 | 15.14 | 15.54 | 15.14 | 15.48 | 6,282,833 | +0.81(+5.53%) |
Jul 14, 2009 | 14.55 | 14.69 | 14.39 | 14.66 | 4,176,095 | +0.34(+2.36%) |
Jul 13, 2009 | 13.69 | 14.33 | 13.67 | 14.33 | 7,935,829 | +0.34(+2.42%) |
Jul 10, 2009 | 13.81 | 14.14 | 13.62 | 13.99 | 5,314,921 | +0.01(+0.06%) |
Jul 09, 2009 | 14.14 | 14.44 | 13.96 | 13.98 | 6,345,356 | -0.04(-0.28%) |
Jul 08, 2009 | 14.38 | 14.43 | 13.60 | 14.02 | 11,458,885 | -0.51(-3.52%) |
Jul 07, 2009 | 14.41 | 14.80 | 14.27 | 14.53 | 9,086,526 | +0.09(+0.65%) |
Jul 06, 2009 | 14.50 | 14.50 | 14.00 | 14.44 | 10,578,454 | -0.46(-3.12%) |
Jul 02, 2009 | 14.66 | 14.97 | 14.44 | 14.90 | 9,373,085 | -0.35(-2.27%) |
Jul 01, 2009 | 14.64 | 15.49 | 14.59 | 15.25 | 9,311,075 | +0.97(+6.78%) |
Jun 30, 2009 | 14.72 | 14.83 | 14.17 | 14.28 | 5,204,087 | -0.48(-3.25%) |
Jun 29, 2009 | 14.87 | 15.10 | 14.58 | 14.76 | 5,010,463 | -0.13(-0.85%) |
Jun 26, 2009 | 15.15 | 15.32 | 14.84 | 14.89 | 6,998,396 | -0.19(-1.25%) |
Jun 25, 2009 | 14.61 | 15.10 | 14.59 | 15.07 | 7,475,121 | +0.69(+4.81%) |
Jun 24, 2009 | 14.07 | 14.48 | 13.98 | 14.38 | 9,799,967 | +0.72(+5.24%) |
Jun 23, 2009 | 13.15 | 13.74 | 12.96 | 13.67 | 7,551,690 | +0.58(+4.45%) |
Jun 22, 2009 | 13.59 | 13.60 | 13.07 | 13.08 | 9,584,591 | -0.94(-6.73%) |
Jun 19, 2009 | 13.59 | 14.04 | 13.56 | 14.03 | 8,469,791 | +0.57(+4.21%) |
Jun 18, 2009 | 13.69 | 14.14 | 13.38 | 13.46 | 11,039,223 | -0.18(-1.33%) |
Jun 17, 2009 | 13.68 | 13.79 | 13.26 | 13.64 | 6,420,509 | -0.11(-0.80%) |
Jun 16, 2009 | 13.97 | 14.11 | 13.59 | 13.75 | 6,598,317 | +0.17(+1.27%) |
Jun 15, 2009 | 13.77 | 13.81 | 13.45 | 13.58 | 5,964,303 | -0.32(-2.32%) |
Jun 12, 2009 | 14.03 | 14.18 | 13.78 | 13.90 | 6,510,132 | -0.59(-4.07%) |
Jun 11, 2009 | 14.33 | 14.79 | 14.20 | 14.49 | 6,063,941 | +0.04(+0.27%) |
Jun 10, 2009 | 14.70 | 14.78 | 14.21 | 14.45 | 6,995,814 | -0.05(-0.33%) |
Jun 09, 2009 | 15.00 | 15.00 | 14.45 | 14.50 | 5,454,817 | -0.16(-1.07%) |
Jun 08, 2009 | 14.29 | 14.66 | 14.09 | 14.66 | 7,255,889 | +0.05(+0.32%) |
Jun 05, 2009 | 14.95 | 15.14 | 14.47 | 14.61 | 11,776,393 | -1.04(-6.64%) |
Jun 04, 2009 | 15.29 | 15.73 | 15.28 | 15.65 | 6,014,281 | +0.49(+3.22%) |
Jun 03, 2009 | 15.82 | 15.98 | 14.80 | 15.16 | 10,652,845 | -1.33(-8.06%) |
Jun 02, 2009 | 16.03 | 16.51 | 15.81 | 16.49 | 8,921,624 | +0.61(+3.86%) |