Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 17.83 | 18.56 | 17.48 | 18.53 | 192,075 | +0.66(+3.69%) |
Aug 28, 2009 | 18.52 | 18.64 | 17.81 | 17.87 | 148,570 | -0.62(-3.35%) |
Aug 27, 2009 | 19.20 | 19.20 | 17.61 | 18.49 | 333,558 | -0.66(-3.45%) |
Aug 26, 2009 | 18.84 | 19.29 | 18.66 | 19.15 | 196,186 | +0.24(+1.27%) |
Aug 25, 2009 | 18.68 | 19.16 | 18.62 | 18.91 | 398,539 | +0.30(+1.61%) |
Aug 24, 2009 | 17.83 | 18.68 | 17.80 | 18.61 | 357,872 | +0.86(+4.85%) |
Aug 21, 2009 | 16.87 | 17.78 | 16.87 | 17.75 | 302,235 | +1.01(+6.03%) |
Aug 20, 2009 | 16.64 | 16.89 | 16.50 | 16.74 | 137,061 | +0.03(+0.18%) |
Aug 19, 2009 | 16.15 | 16.89 | 16.14 | 16.71 | 180,023 | +0.45(+2.77%) |
Aug 18, 2009 | 16.18 | 16.75 | 16.12 | 16.26 | 253,696 | -0.74(-4.33%) |
Aug 17, 2009 | 17.00 | 17.10 | 16.08 | 17.00 | 303,533 | -0.37(-2.15%) |
Aug 14, 2009 | 17.28 | 17.60 | 16.92 | 17.37 | 150,429 | -0.05(-0.29%) |
Aug 13, 2009 | 17.33 | 17.53 | 17.19 | 17.42 | 199,056 | +0.08(+0.46%) |
Aug 12, 2009 | 16.75 | 17.47 | 16.21 | 17.34 | 370,441 | +0.43(+2.54%) |
Aug 11, 2009 | 17.15 | 17.62 | 16.59 | 16.91 | 350,300 | -0.47(-2.70%) |
Aug 10, 2009 | 16.30 | 17.39 | 16.24 | 17.38 | 467,865 | +1.17(+7.22%) |
Aug 07, 2009 | 14.69 | 16.74 | 14.68 | 16.21 | 1,162,173 | +2.28(+16.37%) |
Aug 06, 2009 | 14.59 | 14.65 | 13.52 | 13.93 | 303,312 | -0.58(-4.00%) |
Aug 05, 2009 | 14.55 | 14.69 | 14.25 | 14.51 | 75,834 | +0.04(+0.28%) |
Aug 04, 2009 | 14.36 | 14.73 | 14.18 | 14.47 | 249,863 | +0.10(+0.70%) |
Aug 03, 2009 | 14.38 | 14.47 | 13.95 | 14.37 | 197,139 | +0.01(+0.07%) |
Jul 31, 2009 | 14.50 | 14.84 | 14.16 | 14.36 | 174,408 | -0.24(-1.64%) |
Jul 30, 2009 | 14.96 | 15.10 | 14.53 | 14.60 | 214,846 | -0.39(-2.60%) |
Jul 29, 2009 | 14.86 | 15.09 | 14.66 | 14.99 | 245,527 | -0.01(-0.07%) |
Jul 28, 2009 | 14.95 | 15.00 | 14.85 | 15.00 | 129,889 | +0.01(+0.07%) |
Jul 27, 2009 | 14.76 | 15.00 | 14.61 | 14.99 | 112,395 | +0.07(+0.47%) |
Jul 24, 2009 | 14.59 | 14.98 | 14.45 | 14.92 | 117,483 | +0.29(+1.98%) |
Jul 23, 2009 | 14.49 | 14.75 | 14.30 | 14.63 | 156,372 | +0.16(+1.11%) |
Jul 22, 2009 | 14.52 | 14.75 | 14.40 | 14.47 | 142,623 | -0.06(-0.41%) |
Jul 21, 2009 | 13.70 | 14.74 | 13.64 | 14.53 | 214,236 | +0.57(+4.08%) |
Jul 20, 2009 | 13.55 | 13.99 | 13.36 | 13.96 | 238,626 | +0.51(+3.79%) |
Jul 17, 2009 | 12.92 | 13.51 | 12.92 | 13.45 | 207,371 | +0.38(+2.91%) |
Jul 16, 2009 | 12.49 | 13.20 | 12.42 | 13.07 | 266,865 | +0.58(+4.64%) |
Jul 15, 2009 | 12.43 | 12.57 | 12.21 | 12.49 | 401,875 | +0.11(+0.89%) |
Jul 14, 2009 | 12.51 | 12.60 | 12.09 | 12.38 | 277,745 | -0.14(-1.12%) |
Jul 13, 2009 | 12.97 | 13.05 | 12.43 | 12.52 | 211,019 | -0.48(-3.69%) |
Jul 10, 2009 | 12.75 | 13.01 | 12.15 | 13.00 | 231,006 | +0.29(+2.28%) |
Jul 09, 2009 | 12.78 | 12.90 | 12.50 | 12.71 | 232,334 | -0.14(-1.09%) |
Jul 08, 2009 | 13.34 | 13.44 | 12.40 | 12.85 | 329,584 | -0.46(-3.46%) |
Jul 07, 2009 | 13.77 | 13.77 | 13.26 | 13.31 | 177,984 | -0.46(-3.34%) |
Jul 06, 2009 | 13.80 | 14.03 | 13.60 | 13.77 | 185,526 | -0.13(-0.94%) |
Jul 02, 2009 | 13.51 | 14.20 | 13.12 | 13.90 | 322,498 | +0.24(+1.76%) |
Jul 01, 2009 | 14.35 | 14.39 | 13.60 | 13.66 | 273,778 | -0.67(-4.68%) |
Jun 30, 2009 | 14.42 | 14.74 | 14.25 | 14.33 | 168,718 | -0.19(-1.31%) |
Jun 29, 2009 | 14.71 | 14.71 | 14.10 | 14.52 | 135,813 | +0.02(+0.14%) |
Jun 26, 2009 | 14.49 | 14.59 | 13.92 | 14.50 | 537,900 | +0.01(+0.07%) |
Jun 25, 2009 | 14.28 | 14.49 | 14.21 | 14.49 | 193,649 | +0.08(+0.56%) |
Jun 24, 2009 | 14.31 | 14.48 | 14.15 | 14.41 | 169,190 | +0.25(+1.77%) |
Jun 23, 2009 | 13.94 | 14.31 | 13.93 | 14.16 | 521,047 | +0.12(+0.85%) |
Jun 22, 2009 | 14.76 | 14.95 | 13.99 | 14.04 | 458,814 | -0.83(-5.58%) |
Jun 19, 2009 | 14.70 | 14.99 | 14.70 | 14.87 | 284,517 | +0.27(+1.85%) |
Jun 18, 2009 | 14.62 | 15.07 | 14.53 | 14.60 | 413,359 | -0.07(-0.48%) |
Jun 17, 2009 | 14.10 | 14.88 | 14.04 | 14.67 | 446,983 | +0.68(+4.86%) |
Jun 16, 2009 | 14.18 | 14.18 | 13.81 | 13.99 | 334,625 | -0.14(-0.99%) |
Jun 15, 2009 | 14.30 | 14.43 | 13.85 | 14.13 | 421,890 | -0.19(-1.33%) |
Jun 12, 2009 | 14.09 | 14.55 | 13.85 | 14.32 | 305,604 | +0.21(+1.49%) |
Jun 11, 2009 | 14.02 | 14.96 | 13.96 | 14.11 | 811,508 | +0.30(+2.17%) |
Jun 10, 2009 | 13.85 | 15.31 | 13.24 | 13.81 | 2,475,391 | +0.08(+0.58%) |
Jun 09, 2009 | 13.71 | 13.80 | 13.44 | 13.73 | 327,682 | +0.23(+1.70%) |
Jun 08, 2009 | 13.48 | 13.59 | 13.24 | 13.50 | 472,768 | -0.19(-1.39%) |
Jun 05, 2009 | 12.99 | 13.77 | 12.82 | 13.69 | 784,351 | +0.90(+7.04%) |
Jun 04, 2009 | 12.31 | 12.88 | 12.09 | 12.79 | 603,441 | +0.41(+3.31%) |
Jun 03, 2009 | 11.90 | 12.50 | 11.68 | 12.38 | 834,961 | +0.58(+4.92%) |
Jun 02, 2009 | 11.79 | 12.00 | 11.59 | 11.80 | 1,055,491 | +0.26(+2.25%) |