Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 13.93 | 13.97 | 13.81 | 13.88 | 3,428,041 | -0.11(-0.78%) |
Aug 28, 2009 | 13.92 | 13.99 | 13.78 | 13.98 | 3,155,230 | +0.14(+1.02%) |
Aug 27, 2009 | 13.81 | 13.96 | 13.74 | 13.84 | 3,662,565 | -0.07(-0.51%) |
Aug 26, 2009 | 13.85 | 13.96 | 13.73 | 13.91 | 4,070,426 | +0.03(+0.24%) |
Aug 25, 2009 | 14.03 | 14.05 | 13.84 | 13.88 | 2,849,148 | -0.08(-0.54%) |
Aug 24, 2009 | 13.92 | 14.09 | 13.69 | 13.96 | 4,626,083 | -0.01(-0.10%) |
Aug 21, 2009 | 13.78 | 14.00 | 13.73 | 13.97 | 4,633,493 | +0.28(+2.03%) |
Aug 20, 2009 | 13.59 | 13.71 | 13.50 | 13.69 | 2,172,951 | +0.10(+0.73%) |
Aug 19, 2009 | 13.40 | 13.70 | 13.37 | 13.59 | 4,226,917 | +0.10(+0.73%) |
Aug 18, 2009 | 13.60 | 13.69 | 13.34 | 13.49 | 5,179,459 | -0.15(-1.07%) |
Aug 17, 2009 | 13.82 | 13.84 | 13.57 | 13.64 | 4,457,327 | -0.25(-1.77%) |
Aug 14, 2009 | 13.93 | 14.03 | 13.79 | 13.88 | 5,729,418 | -0.12(-0.88%) |
Aug 13, 2009 | 13.91 | 14.03 | 13.71 | 14.01 | 8,810,557 | +0.05(+0.34%) |
Aug 12, 2009 | 13.82 | 14.03 | 13.79 | 13.96 | 5,316,241 | +0.10(+0.72%) |
Aug 11, 2009 | 13.94 | 13.95 | 13.76 | 13.86 | 8,496,271 | +0.00(+0.03%) |
Aug 10, 2009 | 13.92 | 13.92 | 13.79 | 13.86 | 5,754,991 | -0.04(-0.31%) |
Aug 07, 2009 | 14.06 | 14.11 | 13.88 | 13.90 | 5,848,470 | +0.01(+0.07%) |
Aug 06, 2009 | 13.88 | 13.92 | 13.78 | 13.89 | 6,538,373 | +0.05(+0.34%) |
Aug 05, 2009 | 13.99 | 14.02 | 13.46 | 13.84 | 17,716,790 | -0.12(-0.87%) |
Aug 04, 2009 | 14.40 | 14.80 | 13.87 | 13.96 | 23,189,434 | -2.03(-12.70%) |
Aug 03, 2009 | 16.06 | 16.15 | 15.76 | 16.00 | 4,432,345 | +0.05(+0.30%) |
Jul 31, 2009 | 15.93 | 16.08 | 15.83 | 15.95 | 2,875,757 | -0.05(-0.33%) |
Jul 30, 2009 | 15.79 | 16.10 | 15.78 | 16.00 | 2,497,645 | +0.29(+1.86%) |
Jul 29, 2009 | 15.67 | 15.83 | 15.44 | 15.71 | 2,207,394 | -0.01(-0.09%) |
Jul 28, 2009 | 15.81 | 15.90 | 15.54 | 15.72 | 2,143,806 | -0.08(-0.51%) |
Jul 27, 2009 | 15.81 | 15.89 | 15.70 | 15.80 | 1,966,635 | -0.09(-0.56%) |
Jul 24, 2009 | 15.65 | 15.90 | 15.56 | 15.89 | 372 | +0.20(+1.26%) |
Jul 23, 2009 | 15.53 | 15.76 | 15.38 | 15.69 | 6,795,361 | +0.16(+1.00%) |
Jul 22, 2009 | 15.71 | 15.76 | 15.49 | 15.54 | 3,060,473 | -0.12(-0.75%) |
Jul 21, 2009 | 15.45 | 15.70 | 15.35 | 15.65 | 4,050,934 | +0.25(+1.62%) |
Jul 20, 2009 | 15.44 | 15.44 | 15.16 | 15.40 | 2,407,741 | +0.09(+0.59%) |
Jul 17, 2009 | 15.44 | 15.45 | 15.16 | 15.31 | 3,282,119 | -0.17(-1.07%) |
Jul 16, 2009 | 15.23 | 15.54 | 15.10 | 15.48 | 3,941,464 | +0.00(+0.00%) |
Jul 15, 2009 | 15.27 | 15.52 | 15.15 | 15.48 | 2,602,198 | +0.28(+1.86%) |
Jul 14, 2009 | 15.11 | 15.20 | 14.97 | 15.20 | 3,014,366 | +0.13(+0.88%) |
Jul 13, 2009 | 14.70 | 15.08 | 14.70 | 15.06 | 2,790,507 | +0.27(+1.82%) |
Jul 10, 2009 | 14.82 | 14.89 | 14.65 | 14.80 | 2,253,414 | -0.14(-0.92%) |
Jul 09, 2009 | 15.03 | 15.14 | 14.79 | 14.93 | 3,028,164 | -0.01(-0.06%) |
Jul 08, 2009 | 15.12 | 15.33 | 14.81 | 14.94 | 3,322,043 | -0.07(-0.44%) |
Jul 07, 2009 | 15.37 | 15.45 | 14.99 | 15.01 | 2,842,509 | -0.37(-2.42%) |
Jul 06, 2009 | 14.97 | 15.38 | 14.92 | 15.38 | 3,038,833 | +0.36(+2.39%) |
Jul 02, 2009 | 15.66 | 15.75 | 15.02 | 15.02 | 2,668,506 | -0.88(-5.52%) |
Jul 01, 2009 | 15.66 | 15.92 | 15.66 | 15.90 | 2,953,363 | +0.34(+2.21%) |
Jun 30, 2009 | 15.79 | 15.79 | 15.34 | 15.56 | 3,540,804 | -0.20(-1.29%) |
Jun 29, 2009 | 15.51 | 15.87 | 15.44 | 15.76 | 2,821,026 | +0.28(+1.80%) |
Jun 26, 2009 | 15.44 | 15.55 | 15.35 | 15.48 | 3,145,502 | +0.03(+0.21%) |
Jun 25, 2009 | 15.18 | 15.48 | 15.13 | 15.45 | 5,122,823 | +0.30(+1.96%) |
Jun 24, 2009 | 15.18 | 15.28 | 15.00 | 15.15 | 5,720,428 | +0.02(+0.12%) |
Jun 23, 2009 | 15.48 | 15.57 | 15.09 | 15.13 | 4,961,448 | -0.33(-2.11%) |
Jun 22, 2009 | 15.47 | 15.70 | 15.42 | 15.46 | 3,087,052 | -0.11(-0.73%) |
Jun 19, 2009 | 15.76 | 15.87 | 15.56 | 15.57 | 5,073,084 | -0.13(-0.81%) |
Jun 18, 2009 | 15.22 | 15.74 | 15.22 | 15.70 | 3,817,825 | +0.49(+3.20%) |
Jun 17, 2009 | 15.25 | 15.40 | 15.14 | 15.21 | 2,945,167 | -0.03(-0.22%) |
Jun 16, 2009 | 15.31 | 15.42 | 15.15 | 15.24 | 4,505,411 | +0.01(+0.09%) |
Jun 15, 2009 | 15.56 | 15.62 | 15.08 | 15.23 | 5,288,857 | -0.49(-3.09%) |
Jun 12, 2009 | 15.61 | 15.81 | 15.41 | 15.72 | 4,423,761 | +0.06(+0.39%) |
Jun 11, 2009 | 15.26 | 15.88 | 15.26 | 15.65 | 5,188,820 | +0.42(+2.76%) |
Jun 10, 2009 | 15.23 | 15.37 | 14.99 | 15.23 | 6,746,717 | +0.14(+0.91%) |
Jun 09, 2009 | 15.37 | 15.71 | 15.06 | 15.10 | 5,480,603 | -0.23(-1.51%) |
Jun 08, 2009 | 15.27 | 15.42 | 15.14 | 15.33 | 4,323,945 | -0.47(-2.96%) |
Jun 05, 2009 | 15.88 | 16.03 | 15.58 | 15.80 | 3,366,745 | +0.10(+0.63%) |
Jun 04, 2009 | 15.53 | 15.78 | 15.44 | 15.70 | 3,231,240 | +0.28(+1.81%) |
Jun 03, 2009 | 15.73 | 15.88 | 15.18 | 15.42 | 4,512,685 | -0.49(-3.06%) |
Jun 02, 2009 | 16.14 | 16.21 | 15.78 | 15.90 | 4,587,412 | -0.30(-1.86%) |