Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 15.18 | 15.27 | 14.84 | 15.18 | 895,228 | -0.18(-1.15%) |
Aug 28, 2009 | 15.72 | 15.72 | 15.11 | 15.35 | 1,312,835 | -0.43(-2.73%) |
Aug 27, 2009 | 14.83 | 16.18 | 14.83 | 15.78 | 4,497,377 | +1.36(+9.42%) |
Aug 26, 2009 | 14.31 | 14.54 | 14.13 | 14.42 | 710,451 | +0.05(+0.34%) |
Aug 25, 2009 | 14.05 | 14.52 | 14.03 | 14.38 | 696,098 | +0.35(+2.51%) |
Aug 24, 2009 | 13.74 | 14.15 | 13.74 | 14.02 | 604,243 | +0.26(+1.92%) |
Aug 21, 2009 | 13.39 | 13.89 | 13.39 | 13.76 | 922,373 | +0.50(+3.76%) |
Aug 20, 2009 | 12.95 | 13.27 | 12.74 | 13.26 | 2,386,009 | +0.27(+2.11%) |
Aug 19, 2009 | 12.62 | 13.16 | 12.62 | 12.99 | 945,184 | +0.15(+1.14%) |
Aug 18, 2009 | 12.65 | 12.95 | 12.65 | 12.84 | 626,192 | -0.09(-0.68%) |
Aug 17, 2009 | 13.06 | 13.14 | 12.68 | 12.93 | 1,083,142 | -0.44(-3.29%) |
Aug 14, 2009 | 13.69 | 13.69 | 13.23 | 13.37 | 1,078,025 | -0.44(-3.19%) |
Aug 13, 2009 | 13.91 | 13.91 | 13.42 | 13.81 | 946,885 | +0.09(+0.64%) |
Aug 12, 2009 | 13.39 | 13.83 | 13.36 | 13.72 | 1,135,352 | +0.23(+1.74%) |
Aug 11, 2009 | 13.84 | 13.97 | 13.35 | 13.49 | 871,766 | -0.35(-2.54%) |
Aug 10, 2009 | 13.61 | 13.92 | 13.37 | 13.84 | 1,457,661 | +0.14(+1.00%) |
Aug 07, 2009 | 13.67 | 13.77 | 13.49 | 13.70 | 1,939,102 | +0.08(+0.57%) |
Aug 06, 2009 | 13.30 | 13.70 | 12.95 | 13.62 | 1,421,458 | +0.48(+3.65%) |
Aug 05, 2009 | 13.46 | 13.47 | 13.01 | 13.14 | 687,416 | -0.29(-2.18%) |
Aug 04, 2009 | 13.20 | 13.60 | 13.05 | 13.44 | 1,412,666 | +0.19(+1.47%) |
Aug 03, 2009 | 12.85 | 13.36 | 12.71 | 13.24 | 1,352,406 | +0.52(+4.08%) |
Jul 31, 2009 | 12.89 | 13.03 | 12.57 | 12.72 | 1,789,883 | -0.07(-0.54%) |
Jul 30, 2009 | 14.25 | 14.25 | 12.44 | 12.79 | 7,662,315 | -2.32(-15.34%) |
Jul 29, 2009 | 14.59 | 15.17 | 14.43 | 15.11 | 712,861 | +0.40(+2.73%) |
Jul 28, 2009 | 14.65 | 14.95 | 14.41 | 14.71 | 447,930 | -0.04(-0.27%) |
Jul 27, 2009 | 15.02 | 15.04 | 14.44 | 14.75 | 626,131 | -0.22(-1.44%) |
Jul 24, 2009 | 14.78 | 15.05 | 14.64 | 14.96 | 711 | -0.04(-0.26%) |
Jul 23, 2009 | 14.52 | 15.00 | 14.28 | 15.00 | 626,417 | +0.44(+3.02%) |
Jul 22, 2009 | 14.72 | 14.88 | 14.31 | 14.56 | 802,147 | -0.15(-1.00%) |
Jul 21, 2009 | 14.32 | 14.74 | 14.11 | 14.71 | 1,057,504 | +0.51(+3.58%) |
Jul 20, 2009 | 13.78 | 14.22 | 13.77 | 14.20 | 501,472 | +0.42(+3.05%) |
Jul 17, 2009 | 14.15 | 14.15 | 13.56 | 13.78 | 484,555 | -0.27(-1.95%) |
Jul 16, 2009 | 13.63 | 14.19 | 13.63 | 14.05 | 829,812 | +0.38(+2.79%) |
Jul 15, 2009 | 13.27 | 13.67 | 13.12 | 13.67 | 811,671 | +0.63(+4.80%) |
Jul 14, 2009 | 12.59 | 13.12 | 12.59 | 13.05 | 555,958 | +0.32(+2.54%) |
Jul 13, 2009 | 12.53 | 12.77 | 12.52 | 12.72 | 917,786 | +0.05(+0.39%) |
Jul 10, 2009 | 12.28 | 12.78 | 11.99 | 12.67 | 1,539,850 | +0.18(+1.41%) |
Jul 09, 2009 | 12.62 | 12.83 | 12.40 | 12.50 | 1,311,784 | -0.01(-0.08%) |
Jul 08, 2009 | 12.28 | 12.66 | 12.17 | 12.51 | 1,657,479 | +0.45(+3.73%) |
Jul 07, 2009 | 12.47 | 12.53 | 11.81 | 12.06 | 1,193,752 | -0.43(-3.44%) |
Jul 06, 2009 | 12.85 | 12.95 | 12.36 | 12.49 | 1,266,778 | -0.53(-4.06%) |
Jul 02, 2009 | 13.50 | 13.50 | 13.02 | 13.02 | 711,012 | -0.67(-4.93%) |
Jul 01, 2009 | 13.51 | 13.78 | 13.32 | 13.69 | 525,927 | +0.25(+1.89%) |
Jun 30, 2009 | 13.81 | 13.87 | 13.30 | 13.44 | 861,604 | -0.49(-3.51%) |
Jun 29, 2009 | 13.77 | 13.98 | 13.60 | 13.93 | 1,095,134 | +0.17(+1.21%) |
Jun 26, 2009 | 13.63 | 13.96 | 13.55 | 13.76 | 1,503,706 | +0.00(+0.00%) |
Jun 25, 2009 | 13.47 | 14.67 | 13.47 | 13.76 | 1,438,629 | +0.54(+4.07%) |
Jun 24, 2009 | 13.96 | 14.08 | 13.10 | 13.22 | 1,432,677 | -0.60(-4.32%) |
Jun 23, 2009 | 14.25 | 14.25 | 13.30 | 13.82 | 4,079,206 | -0.86(-5.86%) |
Jun 22, 2009 | 14.87 | 14.90 | 14.47 | 14.68 | 1,231,146 | -0.35(-2.34%) |
Jun 19, 2009 | 15.12 | 15.16 | 14.71 | 15.03 | 916,229 | +0.16(+1.05%) |
Jun 18, 2009 | 14.40 | 14.93 | 14.37 | 14.87 | 914,439 | +0.43(+2.98%) |
Jun 17, 2009 | 14.15 | 14.58 | 13.72 | 14.44 | 930,491 | +0.28(+2.00%) |
Jun 16, 2009 | 14.47 | 14.59 | 13.94 | 14.16 | 764,622 | -0.30(-2.10%) |
Jun 15, 2009 | 15.21 | 15.21 | 14.30 | 14.46 | 771,560 | -0.85(-5.56%) |
Jun 12, 2009 | 15.38 | 15.54 | 15.14 | 15.31 | 744,967 | -0.14(-0.89%) |
Jun 11, 2009 | 15.82 | 15.88 | 15.30 | 15.45 | 1,485,973 | -0.42(-2.65%) |
Jun 10, 2009 | 15.97 | 15.97 | 15.60 | 15.87 | 743,724 | +0.21(+1.31%) |
Jun 09, 2009 | 15.93 | 16.10 | 15.60 | 15.67 | 792,136 | -0.12(-0.74%) |
Jun 08, 2009 | 15.65 | 15.91 | 15.56 | 15.78 | 820,562 | -0.14(-0.86%) |
Jun 05, 2009 | 15.87 | 16.57 | 15.55 | 15.92 | 2,441,758 | +1.21(+8.24%) |
Jun 04, 2009 | 13.93 | 14.74 | 13.79 | 14.71 | 2,074,035 | +0.97(+7.05%) |
Jun 03, 2009 | 13.92 | 14.02 | 13.63 | 13.74 | 626,500 | -0.36(-2.57%) |
Jun 02, 2009 | 13.96 | 14.31 | 13.94 | 14.10 | 1,616,910 | +0.02(+0.14%) |