Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 18.35 | 18.66 | 18.23 | 18.56 | 10,712,706 | -0.25(-1.31%) |
Aug 28, 2009 | 18.48 | 18.86 | 18.34 | 18.81 | 12,994,858 | +0.54(+2.96%) |
Aug 27, 2009 | 17.50 | 18.28 | 17.39 | 18.27 | 11,399,221 | +0.68(+3.88%) |
Aug 26, 2009 | 17.37 | 17.82 | 17.11 | 17.58 | 10,233,904 | +0.13(+0.77%) |
Aug 25, 2009 | 17.54 | 18.02 | 17.28 | 17.45 | 12,938,282 | +0.15(+0.87%) |
Aug 24, 2009 | 18.20 | 18.66 | 17.20 | 17.30 | 23,901,156 | -0.67(-3.75%) |
Aug 21, 2009 | 17.29 | 18.22 | 16.85 | 17.97 | 16,960,268 | +0.94(+5.50%) |
Aug 20, 2009 | 16.28 | 17.61 | 16.15 | 17.04 | 14,156,252 | +0.67(+4.12%) |
Aug 19, 2009 | 15.91 | 16.53 | 15.81 | 16.36 | 12,204,526 | +0.12(+0.73%) |
Aug 18, 2009 | 16.05 | 16.62 | 15.92 | 16.24 | 8,572,278 | +0.31(+1.94%) |
Aug 17, 2009 | 16.02 | 16.32 | 15.59 | 15.93 | 12,606,611 | -0.78(-4.66%) |
Aug 14, 2009 | 16.81 | 17.00 | 16.35 | 16.71 | 13,996,023 | -0.17(-1.03%) |
Aug 13, 2009 | 16.10 | 17.05 | 15.96 | 16.89 | 14,429,725 | +0.96(+6.03%) |
Aug 12, 2009 | 16.04 | 16.48 | 15.72 | 15.92 | 15,701,861 | -0.21(-1.33%) |
Aug 11, 2009 | 17.10 | 17.20 | 15.89 | 16.14 | 12,505,585 | -1.08(-6.27%) |
Aug 10, 2009 | 17.18 | 17.55 | 16.92 | 17.22 | 8,116,154 | -0.07(-0.41%) |
Aug 07, 2009 | 16.97 | 17.52 | 16.58 | 17.29 | 15,398,032 | +0.71(+4.31%) |
Aug 06, 2009 | 17.27 | 17.27 | 15.99 | 16.58 | 18,665,730 | -0.48(-2.84%) |
Aug 05, 2009 | 16.54 | 17.17 | 16.49 | 17.06 | 14,199,081 | +0.57(+3.47%) |
Aug 04, 2009 | 15.62 | 16.54 | 15.39 | 16.49 | 15,601,845 | +0.71(+4.48%) |
Aug 03, 2009 | 15.86 | 15.87 | 15.02 | 15.78 | 13,214,022 | +0.30(+1.95%) |
Jul 31, 2009 | 14.96 | 15.66 | 14.77 | 15.48 | 26,888,956 | +0.45(+3.01%) |
Jul 30, 2009 | 14.22 | 15.07 | 14.22 | 15.03 | 16,234,952 | +1.04(+7.44%) |
Jul 29, 2009 | 13.69 | 14.45 | 13.57 | 13.99 | 12,294,845 | +0.22(+1.61%) |
Jul 28, 2009 | 14.07 | 14.26 | 13.57 | 13.77 | 13,602,502 | -0.48(-3.40%) |
Jul 27, 2009 | 13.54 | 14.31 | 13.34 | 14.25 | 15,755,650 | +0.71(+5.28%) |
Jul 24, 2009 | 13.32 | 13.65 | 13.07 | 13.54 | 11,493,570 | +0.10(+0.71%) |
Jul 23, 2009 | 12.85 | 13.50 | 12.73 | 13.44 | 13,648,355 | +0.59(+4.57%) |
Jul 22, 2009 | 11.88 | 13.25 | 11.71 | 12.85 | 25,521,464 | +0.80(+6.65%) |
Jul 21, 2009 | 12.55 | 12.56 | 11.51 | 12.05 | 26,718,900 | -0.68(-5.36%) |
Jul 20, 2009 | 13.01 | 13.25 | 12.54 | 12.73 | 11,942,893 | -0.16(-1.23%) |
Jul 17, 2009 | 13.54 | 13.76 | 12.66 | 12.89 | 15,579,297 | -0.49(-3.68%) |
Jul 16, 2009 | 12.94 | 13.59 | 12.92 | 13.38 | 11,375,540 | +0.07(+0.54%) |
Jul 15, 2009 | 12.86 | 13.48 | 12.78 | 13.31 | 12,606,359 | +0.63(+4.94%) |
Jul 14, 2009 | 12.92 | 12.92 | 12.53 | 12.69 | 7,804,260 | -0.21(-1.60%) |
Jul 13, 2009 | 12.37 | 12.90 | 12.25 | 12.89 | 14,545,867 | +0.83(+6.84%) |
Jul 10, 2009 | 12.08 | 12.33 | 11.90 | 12.07 | 9,903,494 | -0.10(-0.78%) |
Jul 09, 2009 | 12.07 | 12.42 | 11.93 | 12.16 | 13,334,320 | +0.22(+1.86%) |
Jul 08, 2009 | 12.34 | 12.60 | 11.60 | 11.94 | 25,556,484 | -0.31(-2.53%) |
Jul 07, 2009 | 12.39 | 12.55 | 12.25 | 12.25 | 11,289,252 | -0.13(-1.03%) |
Jul 06, 2009 | 12.69 | 13.03 | 12.13 | 12.38 | 12,785,987 | -1.18(-8.70%) |
Jul 02, 2009 | 13.58 | 13.76 | 13.40 | 13.56 | 10,192,468 | +0.59(+4.57%) |
Jul 01, 2009 | 13.09 | 13.09 | 12.80 | 12.96 | 6,850,818 | -0.10(-0.73%) |
Jun 30, 2009 | 13.00 | 13.09 | 12.54 | 13.06 | 10,572,755 | +0.08(+0.61%) |
Jun 29, 2009 | 12.75 | 13.07 | 12.47 | 12.98 | 8,499,092 | +0.35(+2.77%) |
Jun 26, 2009 | 12.22 | 12.70 | 12.07 | 12.63 | 14,038,978 | +0.25(+1.99%) |
Jun 25, 2009 | 12.23 | 12.45 | 11.92 | 12.38 | 9,028,781 | +0.06(+0.52%) |
Jun 24, 2009 | 12.54 | 12.65 | 12.19 | 12.32 | 8,960,129 | +0.06(+0.45%) |
Jun 23, 2009 | 11.92 | 12.50 | 11.76 | 12.27 | 14,014,036 | +0.37(+3.07%) |
Jun 22, 2009 | 12.70 | 13.02 | 11.85 | 11.90 | 16,020,180 | -1.02(-7.87%) |
Jun 19, 2009 | 12.60 | 12.95 | 12.38 | 12.92 | 20,835,504 | +0.60(+4.90%) |
Jun 18, 2009 | 12.25 | 12.65 | 12.15 | 12.31 | 12,489,588 | +0.16(+1.31%) |
Jun 17, 2009 | 12.46 | 12.55 | 11.82 | 12.15 | 19,405,658 | -0.43(-3.41%) |
Jun 16, 2009 | 13.07 | 13.10 | 12.46 | 12.58 | 15,289,573 | -0.37(-2.88%) |
Jun 15, 2009 | 13.04 | 13.38 | 12.87 | 12.96 | 10,856,053 | -0.29(-2.22%) |
Jun 12, 2009 | 13.24 | 13.73 | 13.11 | 13.25 | 9,371,411 | -0.07(-0.54%) |
Jun 11, 2009 | 13.16 | 13.68 | 13.15 | 13.32 | 16,914,670 | +0.21(+1.57%) |
Jun 10, 2009 | 13.66 | 13.83 | 12.94 | 13.11 | 18,004,280 | -0.43(-3.17%) |
Jun 09, 2009 | 13.86 | 14.00 | 13.27 | 13.54 | 15,283,527 | -0.23(-1.67%) |
Jun 08, 2009 | 13.38 | 13.92 | 13.33 | 13.77 | 20,430,272 | +0.30(+2.24%) |
Jun 05, 2009 | 13.61 | 13.62 | 12.99 | 13.47 | 28,866,506 | +0.37(+2.79%) |
Jun 04, 2009 | 12.77 | 13.21 | 12.34 | 13.11 | 24,544,214 | +0.64(+5.16%) |
Jun 03, 2009 | 12.92 | 13.24 | 12.35 | 12.46 | 34,074,592 | -0.19(-1.51%) |
Jun 02, 2009 | 11.23 | 12.84 | 11.17 | 12.65 | 142,655,536 | +1.70(+15.51%) |