Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 21.76 | 21.93 | 20.93 | 21.17 | 4,005,413 | -1.07(-4.80%) |
Aug 28, 2009 | 22.23 | 23.10 | 21.70 | 22.24 | 2,757,539 | +0.20(+0.90%) |
Aug 27, 2009 | 21.49 | 22.08 | 20.75 | 22.04 | 4,005,401 | +0.73(+3.41%) |
Aug 26, 2009 | 21.32 | 21.77 | 20.95 | 21.32 | 4,668,037 | +0.10(+0.45%) |
Aug 25, 2009 | 21.04 | 21.62 | 21.04 | 21.22 | 3,824,769 | +0.20(+0.97%) |
Aug 24, 2009 | 21.22 | 21.97 | 20.98 | 21.02 | 5,954,956 | +0.04(+0.17%) |
Aug 21, 2009 | 19.71 | 21.19 | 19.71 | 20.98 | 5,283,480 | +1.53(+7.87%) |
Aug 20, 2009 | 18.21 | 19.50 | 18.08 | 19.45 | 4,603,975 | +1.36(+7.49%) |
Aug 19, 2009 | 17.98 | 18.28 | 17.91 | 18.10 | 4,324,875 | -0.45(-2.43%) |
Aug 18, 2009 | 18.13 | 18.63 | 17.91 | 18.55 | 3,531,935 | +0.10(+0.52%) |
Aug 17, 2009 | 18.89 | 18.90 | 17.83 | 18.45 | 4,589,347 | -1.12(-5.71%) |
Aug 14, 2009 | 19.64 | 19.82 | 18.87 | 19.57 | 5,788,189 | -0.65(-3.23%) |
Aug 13, 2009 | 20.08 | 20.31 | 19.58 | 20.22 | 3,835,961 | +0.65(+3.31%) |
Aug 12, 2009 | 18.73 | 19.80 | 18.73 | 19.57 | 6,303,294 | +0.92(+4.96%) |
Aug 11, 2009 | 19.53 | 19.69 | 18.40 | 18.65 | 5,310,724 | -0.82(-4.22%) |
Aug 10, 2009 | 19.55 | 21.10 | 19.34 | 19.47 | 8,647,788 | -0.02(-0.09%) |
Aug 07, 2009 | 18.94 | 20.12 | 18.52 | 19.49 | 9,431,064 | +1.03(+5.56%) |
Aug 06, 2009 | 18.21 | 19.15 | 18.10 | 18.46 | 6,835,602 | +0.52(+2.91%) |
Aug 05, 2009 | 17.12 | 18.48 | 16.96 | 17.94 | 7,696,968 | +0.74(+4.33%) |
Aug 04, 2009 | 15.70 | 17.57 | 15.65 | 17.20 | 10,100,821 | +1.39(+8.81%) |
Aug 03, 2009 | 15.55 | 15.92 | 15.46 | 15.80 | 3,331,701 | +0.34(+2.17%) |
Jul 31, 2009 | 15.16 | 15.72 | 15.16 | 15.47 | 2,894,371 | +0.17(+1.14%) |
Jul 30, 2009 | 14.48 | 15.62 | 14.34 | 15.29 | 4,536,489 | +0.90(+6.25%) |
Jul 29, 2009 | 14.48 | 14.60 | 14.06 | 14.39 | 3,765,914 | -0.34(-2.28%) |
Jul 28, 2009 | 14.31 | 14.99 | 13.83 | 14.73 | 5,830,320 | +0.47(+3.33%) |
Jul 27, 2009 | 14.03 | 14.41 | 13.76 | 14.26 | 3,612,248 | +0.15(+1.06%) |
Jul 24, 2009 | 13.74 | 14.24 | 13.22 | 14.11 | 3,124,854 | +0.20(+1.47%) |
Jul 23, 2009 | 13.27 | 14.14 | 13.21 | 13.90 | 5,093,204 | +0.67(+5.08%) |
Jul 22, 2009 | 12.78 | 13.43 | 12.46 | 13.23 | 3,640,082 | +0.32(+2.46%) |
Jul 21, 2009 | 13.33 | 13.44 | 12.40 | 12.91 | 3,431,517 | -0.39(-2.93%) |
Jul 20, 2009 | 12.86 | 13.35 | 12.86 | 13.30 | 2,926,289 | +0.56(+4.43%) |
Jul 17, 2009 | 13.11 | 13.20 | 12.61 | 12.74 | 5,258,887 | -0.40(-3.06%) |
Jul 16, 2009 | 12.56 | 13.33 | 12.47 | 13.14 | 4,347,849 | +0.37(+2.86%) |
Jul 15, 2009 | 12.20 | 12.92 | 12.20 | 12.77 | 5,552,733 | +0.83(+6.93%) |
Jul 14, 2009 | 11.92 | 12.19 | 11.39 | 11.95 | 3,000,126 | +0.07(+0.56%) |
Jul 13, 2009 | 11.38 | 11.93 | 11.33 | 11.88 | 4,463,499 | +0.68(+6.11%) |
Jul 10, 2009 | 11.30 | 11.50 | 10.82 | 11.20 | 3,853,335 | -0.23(-2.05%) |
Jul 09, 2009 | 11.78 | 11.87 | 11.37 | 11.43 | 2,678,130 | -0.16(-1.40%) |
Jul 08, 2009 | 12.16 | 12.32 | 11.23 | 11.59 | 6,891,394 | -0.47(-3.88%) |
Jul 07, 2009 | 12.98 | 13.06 | 11.96 | 12.06 | 4,623,757 | -1.01(-7.76%) |
Jul 06, 2009 | 12.76 | 13.14 | 12.41 | 13.07 | 3,098,218 | +0.50(+4.01%) |
Jul 02, 2009 | 13.58 | 13.70 | 12.57 | 12.57 | 3,646,329 | -1.29(-9.31%) |
Jul 01, 2009 | 13.78 | 14.12 | 13.75 | 13.86 | 2,500,626 | +0.10(+0.70%) |
Jun 30, 2009 | 13.84 | 14.08 | 13.61 | 13.76 | 2,532,668 | -0.03(-0.22%) |
Jun 29, 2009 | 13.55 | 13.90 | 13.31 | 13.79 | 2,583,866 | +0.33(+2.45%) |
Jun 26, 2009 | 13.23 | 13.63 | 13.15 | 13.46 | 4,921,566 | +0.12(+0.90%) |
Jun 25, 2009 | 12.99 | 13.36 | 12.91 | 13.34 | 3,619,923 | +0.38(+2.91%) |
Jun 24, 2009 | 12.44 | 13.26 | 12.44 | 12.97 | 4,615,717 | +0.67(+5.47%) |
Jun 23, 2009 | 12.36 | 12.83 | 12.15 | 12.29 | 4,217,025 | -0.05(-0.39%) |
Jun 22, 2009 | 13.27 | 13.40 | 12.32 | 12.34 | 4,842,978 | -1.19(-8.78%) |
Jun 19, 2009 | 13.39 | 13.65 | 13.30 | 13.53 | 3,946,090 | +0.19(+1.44%) |
Jun 18, 2009 | 13.11 | 13.51 | 12.88 | 13.34 | 3,249,949 | +0.19(+1.46%) |
Jun 17, 2009 | 13.47 | 13.81 | 12.94 | 13.15 | 3,678,111 | -0.34(-2.49%) |
Jun 16, 2009 | 14.13 | 14.38 | 13.33 | 13.48 | 4,298,847 | -0.52(-3.73%) |
Jun 15, 2009 | 14.80 | 14.88 | 13.92 | 14.00 | 5,057,990 | -1.07(-7.12%) |
Jun 12, 2009 | 14.47 | 15.15 | 14.41 | 15.08 | 3,264,817 | +0.61(+4.23%) |
Jun 11, 2009 | 14.60 | 15.18 | 14.41 | 14.47 | 3,873,352 | -0.18(-1.23%) |
Jun 10, 2009 | 15.04 | 15.35 | 14.21 | 14.65 | 4,876,438 | -0.31(-2.05%) |
Jun 09, 2009 | 15.64 | 15.68 | 14.85 | 14.95 | 5,401,368 | -0.47(-3.04%) |
Jun 08, 2009 | 15.62 | 15.68 | 14.95 | 15.42 | 4,542,569 | -0.49(-3.05%) |
Jun 05, 2009 | 16.58 | 16.65 | 15.85 | 15.91 | 4,963,826 | -0.11(-0.71%) |
Jun 04, 2009 | 15.14 | 16.49 | 15.06 | 16.02 | 5,933,786 | +1.04(+6.97%) |
Jun 03, 2009 | 14.62 | 15.41 | 14.59 | 14.98 | 5,409,820 | +0.07(+0.48%) |
Jun 02, 2009 | 14.85 | 15.09 | 14.34 | 14.90 | 5,078,050 | -0.08(-0.56%) |