Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 14.73 | 14.77 | 14.48 | 14.63 | 813,542 | -0.26(-1.72%) |
Aug 28, 2009 | 15.01 | 15.03 | 14.75 | 14.89 | 873,119 | +0.02(+0.16%) |
Aug 27, 2009 | 14.94 | 14.94 | 14.57 | 14.87 | 711,047 | +0.05(+0.31%) |
Aug 26, 2009 | 14.81 | 15.04 | 14.66 | 14.82 | 1,373,617 | -0.05(-0.36%) |
Aug 25, 2009 | 14.52 | 15.04 | 14.49 | 14.87 | 2,135,701 | +0.47(+3.28%) |
Aug 24, 2009 | 14.62 | 14.68 | 14.36 | 14.40 | 926,454 | -0.13(-0.91%) |
Aug 21, 2009 | 14.15 | 14.59 | 14.13 | 14.53 | 1,500,161 | +0.39(+2.79%) |
Aug 20, 2009 | 14.04 | 14.15 | 13.88 | 14.14 | 1,054,329 | +0.17(+1.22%) |
Aug 19, 2009 | 13.81 | 14.02 | 13.72 | 13.97 | 1,509,685 | -0.02(-0.11%) |
Aug 18, 2009 | 13.89 | 14.03 | 13.71 | 13.98 | 1,027,896 | +0.13(+0.95%) |
Aug 17, 2009 | 13.97 | 14.07 | 13.74 | 13.85 | 1,217,580 | -0.36(-2.56%) |
Aug 14, 2009 | 14.86 | 14.86 | 14.10 | 14.22 | 1,528,562 | -0.59(-3.97%) |
Aug 13, 2009 | 14.60 | 14.80 | 14.43 | 14.80 | 1,389,882 | +0.25(+1.70%) |
Aug 12, 2009 | 14.43 | 14.70 | 14.31 | 14.56 | 1,573,005 | +0.19(+1.35%) |
Aug 11, 2009 | 14.24 | 14.46 | 14.13 | 14.36 | 1,338,211 | +0.06(+0.43%) |
Aug 10, 2009 | 14.25 | 14.37 | 14.15 | 14.30 | 1,895,167 | -0.09(-0.59%) |
Aug 07, 2009 | 14.41 | 14.52 | 14.19 | 14.39 | 1,726,534 | +0.09(+0.60%) |
Aug 06, 2009 | 14.45 | 14.57 | 14.18 | 14.30 | 1,350,764 | -0.12(-0.86%) |
Aug 05, 2009 | 14.61 | 14.77 | 14.24 | 14.43 | 3,034,363 | -0.22(-1.53%) |
Aug 04, 2009 | 14.68 | 14.77 | 14.46 | 14.65 | 1,639,154 | +0.02(+0.11%) |
Aug 03, 2009 | 14.47 | 14.70 | 14.15 | 14.63 | 2,247,801 | +0.40(+2.83%) |
Jul 31, 2009 | 14.58 | 14.70 | 14.21 | 14.23 | 2,785,181 | -0.36(-2.44%) |
Jul 30, 2009 | 15.00 | 15.09 | 14.53 | 14.59 | 3,809,375 | -0.46(-3.04%) |
Jul 29, 2009 | 15.69 | 15.93 | 14.90 | 15.04 | 5,857,426 | -1.58(-9.50%) |
Jul 28, 2009 | 16.67 | 16.73 | 16.43 | 16.62 | 2,532,877 | -0.05(-0.28%) |
Jul 27, 2009 | 16.73 | 16.77 | 16.50 | 16.67 | 1,950,710 | -0.03(-0.19%) |
Jul 24, 2009 | 16.58 | 16.78 | 16.50 | 16.70 | 1,886 | +0.11(+0.65%) |
Jul 23, 2009 | 16.44 | 16.85 | 16.40 | 16.59 | 2,501,656 | +0.22(+1.37%) |
Jul 22, 2009 | 16.07 | 16.52 | 15.95 | 16.37 | 1,979,766 | +0.33(+2.08%) |
Jul 21, 2009 | 16.44 | 16.56 | 15.73 | 16.03 | 3,340,184 | -0.09(-0.58%) |
Jul 20, 2009 | 16.00 | 16.19 | 15.88 | 16.13 | 1,580,041 | +0.24(+1.51%) |
Jul 17, 2009 | 15.79 | 15.97 | 15.77 | 15.89 | 2,244,716 | +0.06(+0.39%) |
Jul 16, 2009 | 15.71 | 16.04 | 15.66 | 15.83 | 2,167,047 | +0.08(+0.49%) |
Jul 15, 2009 | 15.40 | 15.76 | 15.40 | 15.75 | 2,760,094 | +0.80(+5.39%) |
Jul 14, 2009 | 14.91 | 15.01 | 14.75 | 14.94 | 1,521,583 | +0.03(+0.21%) |
Jul 13, 2009 | 14.70 | 14.95 | 14.69 | 14.91 | 1,965,419 | +0.12(+0.78%) |
Jul 10, 2009 | 14.48 | 14.85 | 14.44 | 14.80 | 1,700,655 | +0.19(+1.27%) |
Jul 09, 2009 | 14.73 | 14.77 | 14.40 | 14.61 | 2,437,326 | +0.03(+0.21%) |
Jul 08, 2009 | 14.46 | 14.63 | 14.25 | 14.58 | 3,712,939 | +0.18(+1.24%) |
Jul 07, 2009 | 14.62 | 14.82 | 14.36 | 14.40 | 2,022,524 | -0.33(-2.26%) |
Jul 06, 2009 | 14.39 | 14.77 | 14.35 | 14.73 | 1,521,950 | +0.20(+1.38%) |
Jul 02, 2009 | 14.68 | 14.83 | 14.43 | 14.53 | 2,055,680 | -0.27(-1.83%) |
Jul 01, 2009 | 14.39 | 14.94 | 14.29 | 14.80 | 2,568,748 | +0.53(+3.69%) |
Jun 30, 2009 | 14.22 | 14.49 | 14.13 | 14.28 | 2,178,774 | +0.05(+0.38%) |
Jun 29, 2009 | 13.81 | 14.33 | 13.66 | 14.22 | 1,985,084 | +0.44(+3.20%) |
Jun 26, 2009 | 13.81 | 13.89 | 13.61 | 13.78 | 1,707,425 | -0.04(-0.28%) |
Jun 25, 2009 | 13.61 | 13.91 | 13.60 | 13.82 | 1,812,674 | +0.18(+1.30%) |
Jun 24, 2009 | 13.62 | 13.87 | 13.50 | 13.64 | 1,549,688 | +0.13(+0.97%) |
Jun 23, 2009 | 13.63 | 13.74 | 13.33 | 13.51 | 1,873,401 | -0.11(-0.80%) |
Jun 22, 2009 | 13.70 | 13.84 | 13.51 | 13.62 | 2,311,658 | -0.19(-1.40%) |
Jun 19, 2009 | 14.07 | 14.07 | 13.74 | 13.81 | 2,207,718 | -0.12(-0.83%) |
Jun 18, 2009 | 13.29 | 14.05 | 13.23 | 13.93 | 2,437,568 | +0.64(+4.83%) |
Jun 17, 2009 | 13.81 | 13.81 | 13.24 | 13.29 | 3,472,183 | -0.56(-4.08%) |
Jun 16, 2009 | 14.36 | 14.43 | 13.80 | 13.85 | 1,590,776 | -0.50(-3.50%) |
Jun 15, 2009 | 14.56 | 14.63 | 14.26 | 14.36 | 1,217,659 | -0.44(-2.98%) |
Jun 12, 2009 | 14.77 | 14.87 | 14.55 | 14.80 | 985,576 | -0.05(-0.31%) |
Jun 11, 2009 | 14.93 | 15.04 | 14.69 | 14.84 | 2,307,709 | -0.01(-0.05%) |
Jun 10, 2009 | 15.21 | 15.31 | 14.69 | 14.85 | 2,103,202 | -0.23(-1.54%) |
Jun 09, 2009 | 15.18 | 15.31 | 15.01 | 15.08 | 1,791,039 | -0.11(-0.71%) |
Jun 08, 2009 | 15.10 | 15.31 | 14.90 | 15.19 | 2,126,700 | -0.09(-0.56%) |
Jun 05, 2009 | 15.90 | 16.03 | 15.08 | 15.28 | 2,700,291 | -0.40(-2.57%) |
Jun 04, 2009 | 15.62 | 15.76 | 15.37 | 15.68 | 1,863,472 | +0.19(+1.25%) |
Jun 03, 2009 | 15.87 | 15.96 | 15.37 | 15.49 | 1,431,628 | -0.56(-3.47%) |
Jun 02, 2009 | 16.03 | 16.18 | 15.88 | 16.04 | 1,462,072 | +0.04(+0.24%) |