Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 14.49 | 14.62 | 14.37 | 14.61 | 969,629 | -0.01(-0.09%) |
Aug 28, 2009 | 14.71 | 14.71 | 14.48 | 14.62 | 712,898 | +0.08(+0.57%) |
Aug 27, 2009 | 14.46 | 14.60 | 14.18 | 14.54 | 1,811,418 | +0.08(+0.57%) |
Aug 26, 2009 | 14.51 | 14.51 | 14.30 | 14.46 | 420,341 | -0.11(-0.75%) |
Aug 25, 2009 | 14.69 | 14.80 | 14.56 | 14.57 | 899,114 | -0.15(-1.00%) |
Aug 24, 2009 | 14.79 | 14.80 | 14.61 | 14.71 | 583,686 | +0.02(+0.12%) |
Aug 21, 2009 | 14.67 | 14.77 | 14.57 | 14.70 | 378,553 | +0.12(+0.85%) |
Aug 20, 2009 | 14.47 | 14.61 | 14.42 | 14.57 | 345,045 | +0.03(+0.22%) |
Aug 19, 2009 | 14.26 | 14.57 | 14.25 | 14.54 | 505,021 | -0.22(-1.52%) |
Aug 18, 2009 | 14.51 | 14.77 | 14.45 | 14.76 | 462,753 | +0.31(+2.16%) |
Aug 17, 2009 | 14.40 | 14.67 | 14.30 | 14.45 | 889,350 | -0.33(-2.23%) |
Aug 14, 2009 | 14.82 | 14.91 | 14.65 | 14.78 | 353,177 | -0.04(-0.28%) |
Aug 13, 2009 | 14.98 | 15.03 | 14.76 | 14.82 | 631,497 | -0.36(-2.38%) |
Aug 12, 2009 | 15.05 | 15.26 | 14.95 | 15.19 | 386,711 | +0.22(+1.44%) |
Aug 11, 2009 | 15.12 | 15.12 | 14.82 | 14.97 | 656,566 | -0.27(-1.80%) |
Aug 10, 2009 | 15.52 | 15.53 | 15.13 | 15.25 | 562,527 | -0.48(-3.06%) |
Aug 07, 2009 | 15.92 | 16.02 | 15.25 | 15.73 | 1,306,773 | +0.01(+0.09%) |
Aug 06, 2009 | 15.00 | 15.77 | 15.00 | 15.71 | 1,826,173 | +0.71(+4.76%) |
Aug 05, 2009 | 14.95 | 15.00 | 14.66 | 15.00 | 541,849 | +0.00(+0.00%) |
Aug 04, 2009 | 15.06 | 15.09 | 14.75 | 15.00 | 753,594 | +0.06(+0.43%) |
Aug 03, 2009 | 14.93 | 15.08 | 14.76 | 14.93 | 770,394 | +0.08(+0.52%) |
Jul 31, 2009 | 14.65 | 14.92 | 14.54 | 14.86 | 664,708 | +0.29(+1.98%) |
Jul 30, 2009 | 14.48 | 14.63 | 14.43 | 14.57 | 504,623 | +0.25(+1.76%) |
Jul 29, 2009 | 14.35 | 14.42 | 14.21 | 14.32 | 402,353 | +0.01(+0.06%) |
Jul 28, 2009 | 14.58 | 14.61 | 14.23 | 14.31 | 485,407 | -0.26(-1.79%) |
Jul 27, 2009 | 14.60 | 14.74 | 14.55 | 14.57 | 497,088 | -0.03(-0.19%) |
Jul 24, 2009 | 14.73 | 14.75 | 14.53 | 14.60 | 1,894 | -0.40(-2.66%) |
Jul 23, 2009 | 14.51 | 15.11 | 14.51 | 14.99 | 548,616 | +0.49(+3.38%) |
Jul 22, 2009 | 14.54 | 14.76 | 14.48 | 14.50 | 387,464 | -0.12(-0.85%) |
Jul 21, 2009 | 14.40 | 14.68 | 14.39 | 14.63 | 475,800 | +0.29(+2.05%) |
Jul 20, 2009 | 14.32 | 14.40 | 14.13 | 14.33 | 341,273 | +0.15(+1.07%) |
Jul 17, 2009 | 14.39 | 14.39 | 14.07 | 14.18 | 344,807 | +0.07(+0.49%) |
Jul 16, 2009 | 13.92 | 14.22 | 13.84 | 14.11 | 551,508 | +0.19(+1.38%) |
Jul 15, 2009 | 13.79 | 14.01 | 13.77 | 13.92 | 369,985 | +0.48(+3.54%) |
Jul 14, 2009 | 13.43 | 13.56 | 13.37 | 13.45 | 313,596 | +0.02(+0.14%) |
Jul 13, 2009 | 13.00 | 13.46 | 13.00 | 13.43 | 482,632 | +0.45(+3.46%) |
Jul 10, 2009 | 12.90 | 13.12 | 12.80 | 12.98 | 396,702 | +0.03(+0.21%) |
Jul 09, 2009 | 12.96 | 12.98 | 12.81 | 12.95 | 349,981 | +0.23(+1.80%) |
Jul 08, 2009 | 12.94 | 13.00 | 12.59 | 12.72 | 496,477 | -0.25(-1.94%) |
Jul 07, 2009 | 13.10 | 13.13 | 12.93 | 12.97 | 281,930 | -0.29(-2.18%) |
Jul 06, 2009 | 13.12 | 13.26 | 12.98 | 13.26 | 296,514 | +0.12(+0.94%) |
Jul 02, 2009 | 12.99 | 13.35 | 12.93 | 13.14 | 575,507 | -0.15(-1.10%) |
Jul 01, 2009 | 13.36 | 13.49 | 13.23 | 13.29 | 364,576 | -0.14(-1.06%) |
Jun 30, 2009 | 13.49 | 13.49 | 13.31 | 13.43 | 407,736 | -0.14(-1.01%) |
Jun 29, 2009 | 13.50 | 13.56 | 13.40 | 13.56 | 336,837 | -0.04(-0.30%) |
Jun 26, 2009 | 13.47 | 13.64 | 13.30 | 13.61 | 1,312,614 | +0.10(+0.71%) |
Jun 25, 2009 | 13.31 | 13.61 | 13.22 | 13.51 | 1,993,644 | +0.27(+2.01%) |
Jun 24, 2009 | 13.19 | 13.32 | 13.12 | 13.24 | 2,158,920 | +0.06(+0.45%) |
Jun 23, 2009 | 13.13 | 13.19 | 12.90 | 13.18 | 2,815,291 | -0.14(-1.07%) |
Jun 22, 2009 | 13.56 | 13.57 | 13.29 | 13.33 | 388,776 | -0.43(-3.10%) |
Jun 19, 2009 | 13.86 | 13.86 | 13.56 | 13.75 | 562,615 | +0.03(+0.20%) |
Jun 18, 2009 | 13.70 | 13.93 | 13.61 | 13.72 | 378,937 | +0.01(+0.07%) |
Jun 17, 2009 | 13.77 | 13.88 | 13.67 | 13.72 | 544,981 | -0.13(-0.93%) |
Jun 16, 2009 | 14.07 | 14.11 | 13.74 | 13.84 | 362,085 | -0.07(-0.49%) |
Jun 15, 2009 | 14.19 | 14.27 | 13.76 | 13.91 | 547,666 | -0.45(-3.13%) |
Jun 12, 2009 | 14.45 | 14.63 | 14.25 | 14.36 | 682,972 | -0.26(-1.75%) |
Jun 11, 2009 | 14.44 | 14.79 | 14.44 | 14.62 | 379,712 | +0.32(+2.24%) |
Jun 10, 2009 | 14.56 | 14.63 | 13.98 | 14.30 | 433,484 | -0.19(-1.33%) |
Jun 09, 2009 | 14.38 | 14.74 | 14.25 | 14.49 | 391,295 | +0.17(+1.15%) |
Jun 08, 2009 | 14.09 | 14.41 | 14.00 | 14.32 | 444,942 | +0.20(+1.43%) |
Jun 05, 2009 | 14.21 | 14.32 | 14.05 | 14.12 | 383,314 | -0.16(-1.09%) |
Jun 04, 2009 | 14.24 | 14.31 | 13.94 | 14.28 | 475,119 | -0.07(-0.48%) |
Jun 03, 2009 | 14.13 | 14.58 | 14.11 | 14.35 | 690,805 | +0.08(+0.58%) |
Jun 02, 2009 | 14.31 | 14.43 | 14.13 | 14.27 | 454,527 | -0.02(-0.16%) |