Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 15.78 | 15.90 | 15.68 | 15.90 | 1,410,332 | -0.13(-0.83%) |
Aug 28, 2009 | 16.01 | 16.11 | 15.86 | 16.03 | 1,302,570 | +0.16(+0.99%) |
Aug 27, 2009 | 15.86 | 15.93 | 15.67 | 15.87 | 527,764 | +0.00(+0.00%) |
Aug 26, 2009 | 15.82 | 15.92 | 15.74 | 15.87 | 719,725 | +0.17(+1.11%) |
Aug 25, 2009 | 15.80 | 15.90 | 15.62 | 15.70 | 1,069,240 | +0.02(+0.11%) |
Aug 24, 2009 | 15.88 | 15.88 | 15.56 | 15.68 | 975,790 | +0.02(+0.11%) |
Aug 21, 2009 | 15.42 | 15.66 | 15.39 | 15.66 | 964,943 | +0.44(+2.89%) |
Aug 20, 2009 | 15.11 | 15.24 | 15.03 | 15.22 | 851,046 | +0.09(+0.60%) |
Aug 19, 2009 | 14.87 | 15.16 | 14.84 | 15.13 | 897,914 | +0.02(+0.11%) |
Aug 18, 2009 | 15.06 | 15.19 | 15.05 | 15.11 | 1,000,615 | +0.31(+2.09%) |
Aug 17, 2009 | 14.93 | 14.93 | 14.64 | 14.81 | 1,375,128 | -0.77(-4.92%) |
Aug 14, 2009 | 15.71 | 15.71 | 15.38 | 15.57 | 809,808 | -0.22(-1.42%) |
Aug 13, 2009 | 15.73 | 15.80 | 15.56 | 15.80 | 703,603 | +0.42(+2.70%) |
Aug 12, 2009 | 15.21 | 15.53 | 15.21 | 15.38 | 1,345,140 | +0.39(+2.61%) |
Aug 11, 2009 | 15.20 | 15.27 | 14.98 | 14.99 | 1,322,347 | -0.22(-1.42%) |
Aug 10, 2009 | 15.34 | 15.34 | 15.14 | 15.21 | 1,136,551 | -0.47(-3.02%) |
Aug 07, 2009 | 15.75 | 15.92 | 15.58 | 15.68 | 676,097 | -0.07(-0.47%) |
Aug 06, 2009 | 16.00 | 16.03 | 15.70 | 15.75 | 787,475 | -0.53(-3.27%) |
Aug 05, 2009 | 16.26 | 16.45 | 16.04 | 16.29 | 1,116,061 | +0.00(+0.00%) |
Aug 04, 2009 | 16.16 | 16.39 | 16.14 | 16.29 | 1,072,988 | -0.07(-0.41%) |
Aug 03, 2009 | 16.14 | 16.39 | 16.14 | 16.35 | 978,778 | +0.72(+4.63%) |
Jul 31, 2009 | 15.76 | 15.85 | 15.63 | 15.63 | 1,038,760 | +0.12(+0.75%) |
Jul 30, 2009 | 15.40 | 15.65 | 15.40 | 15.51 | 875,918 | +0.40(+2.64%) |
Jul 29, 2009 | 15.25 | 15.25 | 15.05 | 15.11 | 1,243,649 | -0.32(-2.05%) |
Jul 28, 2009 | 15.38 | 15.48 | 15.26 | 15.43 | 940,801 | -0.02(-0.11%) |
Jul 27, 2009 | 15.46 | 15.53 | 15.28 | 15.45 | 740,747 | -0.12(-0.75%) |
Jul 24, 2009 | 15.59 | 15.61 | 15.29 | 15.56 | 750 | +0.05(+0.32%) |
Jul 23, 2009 | 15.16 | 15.62 | 15.16 | 15.51 | 1,350,182 | +0.71(+4.83%) |
Jul 22, 2009 | 14.78 | 14.97 | 14.69 | 14.80 | 774,806 | -0.32(-2.09%) |
Jul 21, 2009 | 15.11 | 15.11 | 14.89 | 15.11 | 912,621 | -0.10(-0.66%) |
Jul 20, 2009 | 15.00 | 15.26 | 15.00 | 15.21 | 1,078,451 | +0.61(+4.15%) |
Jul 17, 2009 | 14.56 | 14.66 | 14.51 | 14.61 | 629,313 | +0.17(+1.21%) |
Jul 16, 2009 | 14.14 | 14.44 | 14.12 | 14.43 | 734,560 | +0.07(+0.52%) |
Jul 15, 2009 | 14.16 | 14.41 | 14.10 | 14.36 | 1,100,590 | +0.75(+5.49%) |
Jul 14, 2009 | 13.65 | 13.66 | 13.46 | 13.61 | 700,775 | +0.29(+2.18%) |
Jul 13, 2009 | 13.20 | 13.39 | 12.98 | 13.32 | 796,580 | +0.15(+1.14%) |
Jul 10, 2009 | 13.29 | 13.36 | 13.13 | 13.17 | 974,670 | -0.39(-2.88%) |
Jul 09, 2009 | 13.55 | 13.69 | 13.47 | 13.56 | 559,307 | +0.32(+2.45%) |
Jul 08, 2009 | 13.47 | 13.50 | 13.07 | 13.24 | 1,152,875 | -0.47(-3.40%) |
Jul 07, 2009 | 13.93 | 13.93 | 13.66 | 13.70 | 632,452 | -0.29(-2.08%) |
Jul 06, 2009 | 13.83 | 13.99 | 13.70 | 13.99 | 1,058,130 | -0.35(-2.43%) |
Jul 02, 2009 | 14.47 | 14.51 | 14.29 | 14.34 | 401,024 | -0.34(-2.32%) |
Jul 01, 2009 | 14.56 | 14.78 | 14.56 | 14.68 | 604,802 | +0.27(+1.84%) |
Jun 30, 2009 | 14.52 | 14.52 | 14.27 | 14.42 | 826,830 | -0.49(-3.29%) |
Jun 29, 2009 | 14.82 | 14.93 | 14.72 | 14.91 | 660,129 | +0.16(+1.07%) |
Jun 26, 2009 | 14.52 | 14.75 | 14.49 | 14.75 | 1,083,767 | +0.47(+3.32%) |
Jun 25, 2009 | 14.12 | 14.30 | 14.08 | 14.28 | 1,072,225 | +0.16(+1.12%) |
Jun 24, 2009 | 14.13 | 14.29 | 14.07 | 14.12 | 1,367,787 | +0.37(+2.66%) |
Jun 23, 2009 | 13.73 | 13.93 | 13.71 | 13.75 | 739,031 | +0.30(+2.22%) |
Jun 22, 2009 | 14.13 | 14.13 | 13.43 | 13.45 | 2,531,825 | -0.91(-6.31%) |
Jun 19, 2009 | 14.52 | 14.52 | 14.26 | 14.36 | 544,557 | +0.11(+0.76%) |
Jun 18, 2009 | 14.21 | 14.30 | 14.05 | 14.25 | 703,831 | -0.11(-0.75%) |
Jun 17, 2009 | 14.54 | 14.56 | 14.25 | 14.36 | 1,375,356 | -0.53(-3.57%) |
Jun 16, 2009 | 15.14 | 15.16 | 14.80 | 14.89 | 1,027,871 | +0.05(+0.34%) |
Jun 15, 2009 | 15.21 | 15.21 | 14.73 | 14.84 | 1,421,407 | -0.71(-4.54%) |
Jun 12, 2009 | 15.49 | 15.55 | 15.36 | 15.55 | 586,850 | -0.11(-0.69%) |
Jun 11, 2009 | 15.62 | 15.79 | 15.59 | 15.65 | 1,286,955 | -0.07(-0.42%) |
Jun 10, 2009 | 15.73 | 15.85 | 15.44 | 15.72 | 1,971,126 | +0.32(+2.10%) |
Jun 09, 2009 | 15.10 | 15.49 | 15.10 | 15.40 | 701,523 | +0.42(+2.83%) |
Jun 08, 2009 | 14.84 | 15.06 | 14.73 | 14.97 | 1,298,788 | -0.71(-4.50%) |
Jun 05, 2009 | 15.91 | 15.91 | 15.47 | 15.68 | 1,623,214 | -0.03(-0.21%) |
Jun 04, 2009 | 15.45 | 15.71 | 15.37 | 15.71 | 1,509,503 | +0.66(+4.36%) |
Jun 03, 2009 | 15.48 | 15.51 | 15.03 | 15.06 | 1,357,469 | -0.52(-3.36%) |
Jun 02, 2009 | 15.62 | 15.62 | 15.37 | 15.58 | 976,374 | -0.07(-0.48%) |