Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 15.44 | 15.73 | 15.41 | 15.66 | 3,710,423 | -0.08(-0.52%) |
Aug 28, 2009 | 16.06 | 16.09 | 15.65 | 15.74 | 3,260,188 | -0.13(-0.79%) |
Aug 27, 2009 | 15.97 | 16.03 | 15.51 | 15.86 | 3,905,459 | -0.16(-0.97%) |
Aug 26, 2009 | 15.70 | 16.26 | 15.70 | 16.02 | 7,852,090 | +0.24(+1.54%) |
Aug 25, 2009 | 15.97 | 16.11 | 15.67 | 15.78 | 4,586,986 | -0.07(-0.47%) |
Aug 24, 2009 | 16.28 | 16.40 | 15.70 | 15.85 | 4,894,835 | -0.39(-2.41%) |
Aug 21, 2009 | 15.74 | 16.24 | 15.73 | 16.24 | 3,753,281 | +0.58(+3.68%) |
Aug 20, 2009 | 15.55 | 15.80 | 15.51 | 15.66 | 3,387,502 | +0.08(+0.52%) |
Aug 19, 2009 | 15.19 | 15.73 | 15.14 | 15.58 | 3,569,762 | +0.21(+1.34%) |
Aug 18, 2009 | 15.40 | 15.57 | 15.38 | 15.38 | 4,416,827 | +0.15(+0.98%) |
Aug 17, 2009 | 15.65 | 15.75 | 15.21 | 15.23 | 8,666,727 | -0.89(-5.55%) |
Aug 14, 2009 | 16.39 | 16.42 | 15.81 | 16.12 | 6,594,585 | -0.31(-1.89%) |
Aug 13, 2009 | 16.72 | 16.72 | 16.11 | 16.43 | 6,724,102 | -0.05(-0.31%) |
Aug 12, 2009 | 16.29 | 16.68 | 16.20 | 16.48 | 4,707,913 | +0.12(+0.72%) |
Aug 11, 2009 | 17.12 | 17.13 | 16.06 | 16.37 | 6,671,327 | -0.83(-4.81%) |
Aug 10, 2009 | 17.07 | 17.57 | 16.84 | 17.19 | 10,313,202 | +0.21(+1.22%) |
Aug 07, 2009 | 16.36 | 17.44 | 16.29 | 16.99 | 15,109,801 | +0.87(+5.41%) |
Aug 06, 2009 | 16.44 | 16.54 | 15.76 | 16.11 | 9,474,759 | -0.08(-0.50%) |
Aug 05, 2009 | 16.20 | 16.35 | 15.95 | 16.20 | 6,959,305 | +0.15(+0.92%) |
Aug 04, 2009 | 15.58 | 16.23 | 15.45 | 16.05 | 6,853,295 | +0.33(+2.11%) |
Aug 03, 2009 | 15.51 | 15.78 | 15.40 | 15.72 | 4,254,673 | +0.34(+2.21%) |
Jul 31, 2009 | 15.27 | 15.46 | 15.12 | 15.38 | 3,782,011 | +0.14(+0.92%) |
Jul 30, 2009 | 15.16 | 15.41 | 15.01 | 15.24 | 8,730,240 | +0.24(+1.58%) |
Jul 29, 2009 | 14.82 | 15.11 | 14.77 | 15.00 | 3,798,813 | +0.19(+1.30%) |
Jul 28, 2009 | 14.51 | 15.01 | 14.45 | 14.81 | 7,677,677 | +0.21(+1.47%) |
Jul 27, 2009 | 14.03 | 14.72 | 14.03 | 14.59 | 9,167,815 | +0.68(+4.88%) |
Jul 24, 2009 | 13.68 | 13.99 | 13.64 | 13.91 | 2,843 | +0.09(+0.64%) |
Jul 23, 2009 | 13.16 | 13.88 | 13.12 | 13.83 | 6,120,380 | +0.69(+5.23%) |
Jul 22, 2009 | 12.85 | 13.40 | 12.80 | 13.14 | 9,464,331 | +0.11(+0.85%) |
Jul 21, 2009 | 13.51 | 13.57 | 12.94 | 13.03 | 8,519,912 | -0.45(-3.34%) |
Jul 20, 2009 | 13.47 | 13.63 | 13.39 | 13.48 | 7,336,732 | +0.10(+0.77%) |
Jul 17, 2009 | 14.02 | 14.17 | 13.35 | 13.37 | 13,134,257 | -0.58(-4.13%) |
Jul 16, 2009 | 13.95 | 14.10 | 13.63 | 13.95 | 11,717,556 | +0.03(+0.21%) |
Jul 15, 2009 | 13.69 | 14.03 | 13.63 | 13.92 | 6,004,105 | +0.44(+3.29%) |
Jul 14, 2009 | 13.57 | 13.60 | 13.39 | 13.48 | 3,785,250 | -0.13(-0.98%) |
Jul 13, 2009 | 13.19 | 13.63 | 13.18 | 13.61 | 6,952,302 | +0.68(+5.25%) |
Jul 10, 2009 | 12.97 | 13.05 | 12.73 | 12.93 | 5,261,756 | -0.16(-1.24%) |
Jul 09, 2009 | 13.16 | 13.30 | 13.04 | 13.09 | 6,999,822 | +0.09(+0.68%) |
Jul 08, 2009 | 13.05 | 13.44 | 12.74 | 13.01 | 10,802,443 | -0.02(-0.17%) |
Jul 07, 2009 | 13.11 | 13.35 | 12.97 | 13.03 | 6,153,075 | -0.13(-0.95%) |
Jul 06, 2009 | 12.92 | 13.19 | 12.75 | 13.15 | 10,110,737 | +0.14(+1.08%) |
Jul 02, 2009 | 13.42 | 13.44 | 12.97 | 13.01 | 8,778,420 | -0.61(-4.50%) |
Jul 01, 2009 | 13.56 | 13.73 | 13.51 | 13.63 | 5,785,826 | +0.15(+1.15%) |
Jun 30, 2009 | 13.85 | 13.85 | 13.35 | 13.47 | 7,642,066 | -0.29(-2.09%) |
Jun 29, 2009 | 13.80 | 13.85 | 13.23 | 13.76 | 9,382,521 | -0.01(-0.05%) |
Jun 26, 2009 | 13.63 | 13.85 | 13.49 | 13.77 | 6,345,887 | +0.06(+0.43%) |
Jun 25, 2009 | 13.19 | 13.71 | 13.18 | 13.71 | 9,132,812 | +0.52(+3.98%) |
Jun 24, 2009 | 13.37 | 13.46 | 13.13 | 13.18 | 4,271,849 | -0.06(-0.45%) |
Jun 23, 2009 | 13.52 | 13.77 | 13.09 | 13.24 | 8,641,217 | -0.24(-1.75%) |
Jun 22, 2009 | 14.00 | 14.07 | 13.46 | 13.48 | 5,423,386 | -0.80(-5.59%) |
Jun 19, 2009 | 13.95 | 14.28 | 13.93 | 14.28 | 10,791,422 | +0.39(+2.82%) |
Jun 18, 2009 | 13.74 | 14.08 | 13.60 | 13.88 | 5,618,734 | +0.17(+1.24%) |
Jun 17, 2009 | 14.09 | 14.10 | 13.40 | 13.71 | 14,005,550 | -0.39(-2.77%) |
Jun 16, 2009 | 14.25 | 14.42 | 14.08 | 14.11 | 5,327,411 | -0.12(-0.83%) |
Jun 15, 2009 | 14.62 | 14.75 | 14.11 | 14.22 | 6,951,370 | -0.56(-3.80%) |
Jun 12, 2009 | 14.74 | 15.00 | 14.62 | 14.79 | 2,410,032 | -0.01(-0.05%) |
Jun 11, 2009 | 14.66 | 15.18 | 14.65 | 14.79 | 5,440,516 | +0.12(+0.80%) |
Jun 10, 2009 | 14.90 | 14.93 | 14.43 | 14.67 | 3,454,043 | -0.13(-0.90%) |
Jun 09, 2009 | 14.75 | 14.96 | 14.61 | 14.81 | 4,668,542 | +0.07(+0.45%) |
Jun 08, 2009 | 14.75 | 14.93 | 14.65 | 14.74 | 2,236,898 | -0.11(-0.75%) |
Jun 05, 2009 | 15.44 | 15.46 | 14.53 | 14.85 | 12,174,740 | -0.27(-1.76%) |
Jun 04, 2009 | 14.62 | 15.31 | 14.55 | 15.12 | 8,088,025 | +0.55(+3.75%) |
Jun 03, 2009 | 14.59 | 14.73 | 14.44 | 14.57 | 3,991,676 | -0.09(-0.60%) |
Jun 02, 2009 | 14.85 | 14.94 | 14.57 | 14.66 | 7,900,740 | -0.25(-1.68%) |