Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 15.33 | 15.34 | 15.03 | 15.18 | 1,494,046 | -0.32(-2.08%) |
Aug 28, 2009 | 15.83 | 15.91 | 15.40 | 15.50 | 1,116,012 | -0.27(-1.72%) |
Aug 27, 2009 | 15.61 | 15.81 | 15.33 | 15.77 | 760,443 | +0.12(+0.75%) |
Aug 26, 2009 | 15.77 | 15.84 | 15.52 | 15.66 | 599,597 | -0.09(-0.59%) |
Aug 25, 2009 | 15.79 | 15.94 | 15.62 | 15.75 | 872,309 | -0.01(-0.05%) |
Aug 24, 2009 | 16.05 | 16.09 | 15.69 | 15.76 | 693,494 | -0.21(-1.29%) |
Aug 21, 2009 | 15.73 | 16.06 | 15.73 | 15.96 | 616,475 | +0.32(+2.01%) |
Aug 20, 2009 | 15.45 | 15.78 | 15.42 | 15.65 | 989,078 | +0.24(+1.55%) |
Aug 19, 2009 | 15.09 | 15.50 | 15.09 | 15.41 | 681,681 | +0.09(+0.58%) |
Aug 18, 2009 | 15.17 | 15.35 | 15.10 | 15.32 | 670,194 | +0.25(+1.69%) |
Aug 17, 2009 | 15.30 | 15.33 | 14.94 | 15.07 | 606,013 | -0.47(-3.04%) |
Aug 14, 2009 | 15.94 | 16.05 | 15.37 | 15.54 | 625,308 | -0.47(-2.93%) |
Aug 13, 2009 | 15.92 | 16.01 | 15.60 | 16.01 | 429,332 | +0.12(+0.74%) |
Aug 12, 2009 | 15.58 | 16.04 | 15.58 | 15.89 | 574,082 | +0.27(+1.76%) |
Aug 11, 2009 | 15.87 | 15.93 | 15.46 | 15.62 | 522,172 | -0.25(-1.58%) |
Aug 10, 2009 | 15.87 | 15.98 | 15.72 | 15.87 | 386,778 | -0.08(-0.48%) |
Aug 07, 2009 | 15.74 | 16.05 | 15.54 | 15.94 | 582,430 | +0.37(+2.36%) |
Aug 06, 2009 | 15.86 | 15.91 | 15.41 | 15.58 | 946,719 | -0.27(-1.68%) |
Aug 05, 2009 | 15.97 | 16.04 | 15.58 | 15.84 | 875,846 | -0.06(-0.38%) |
Aug 04, 2009 | 15.68 | 15.91 | 15.50 | 15.90 | 755,817 | +0.17(+1.10%) |
Aug 03, 2009 | 15.63 | 15.83 | 15.38 | 15.73 | 607,347 | +0.37(+2.42%) |
Jul 31, 2009 | 15.33 | 15.56 | 15.23 | 15.36 | 712,966 | -0.07(-0.47%) |
Jul 30, 2009 | 15.30 | 15.73 | 15.22 | 15.43 | 1,365,871 | +0.26(+1.70%) |
Jul 29, 2009 | 15.17 | 15.23 | 14.93 | 15.17 | 953,674 | -0.08(-0.53%) |
Jul 28, 2009 | 15.33 | 15.41 | 15.00 | 15.25 | 573,448 | -0.02(-0.16%) |
Jul 27, 2009 | 15.37 | 15.49 | 15.17 | 15.28 | 911,029 | -0.10(-0.63%) |
Jul 24, 2009 | 15.20 | 15.38 | 15.08 | 15.37 | 544 | +0.01(+0.05%) |
Jul 23, 2009 | 14.73 | 15.48 | 14.45 | 15.37 | 1,150,701 | +0.67(+4.56%) |
Jul 22, 2009 | 14.70 | 14.85 | 14.58 | 14.69 | 803,519 | -0.05(-0.33%) |
Jul 21, 2009 | 14.72 | 14.85 | 14.59 | 14.74 | 1,122,185 | +0.17(+1.14%) |
Jul 20, 2009 | 14.30 | 14.70 | 14.30 | 14.58 | 849,872 | +0.37(+2.59%) |
Jul 17, 2009 | 14.28 | 14.30 | 14.10 | 14.21 | 796,712 | -0.08(-0.59%) |
Jul 16, 2009 | 13.99 | 14.35 | 13.87 | 14.29 | 758,193 | +0.24(+1.70%) |
Jul 15, 2009 | 13.72 | 14.08 | 13.62 | 14.06 | 631,372 | +0.51(+3.79%) |
Jul 14, 2009 | 13.32 | 13.54 | 13.24 | 13.54 | 723,017 | +0.20(+1.48%) |
Jul 13, 2009 | 12.97 | 13.37 | 12.93 | 13.35 | 781,122 | +0.42(+3.22%) |
Jul 10, 2009 | 12.99 | 13.06 | 12.83 | 12.93 | 1,275,883 | -0.10(-0.81%) |
Jul 09, 2009 | 12.97 | 13.11 | 12.84 | 13.03 | 682,520 | +0.07(+0.53%) |
Jul 08, 2009 | 13.01 | 13.03 | 12.72 | 12.97 | 945,588 | +0.02(+0.12%) |
Jul 07, 2009 | 13.48 | 13.51 | 12.93 | 12.95 | 1,153,611 | -0.58(-4.27%) |
Jul 06, 2009 | 13.58 | 13.65 | 13.46 | 13.53 | 1,009,480 | -0.21(-1.50%) |
Jul 02, 2009 | 14.02 | 14.04 | 13.73 | 13.73 | 679,579 | -0.57(-3.98%) |
Jul 01, 2009 | 14.14 | 14.43 | 13.98 | 14.30 | 632,667 | +0.31(+2.19%) |
Jun 30, 2009 | 14.05 | 14.10 | 13.86 | 14.00 | 730,286 | -0.11(-0.77%) |
Jun 29, 2009 | 14.06 | 14.20 | 13.91 | 14.10 | 667,503 | -0.01(-0.09%) |
Jun 26, 2009 | 13.79 | 14.17 | 13.72 | 14.12 | 846,882 | +0.28(+2.01%) |
Jun 25, 2009 | 13.82 | 13.94 | 13.73 | 13.84 | 616,621 | +0.32(+2.36%) |
Jun 24, 2009 | 13.38 | 13.77 | 13.31 | 13.52 | 665,479 | +0.17(+1.27%) |
Jun 23, 2009 | 13.52 | 13.56 | 13.27 | 13.35 | 613,505 | -0.08(-0.63%) |
Jun 22, 2009 | 13.87 | 13.96 | 13.43 | 13.43 | 604,782 | -0.54(-3.87%) |
Jun 19, 2009 | 14.32 | 14.43 | 13.93 | 13.98 | 1,118,512 | -0.23(-1.59%) |
Jun 18, 2009 | 14.19 | 14.28 | 13.94 | 14.20 | 696,420 | +0.08(+0.57%) |
Jun 17, 2009 | 14.23 | 14.41 | 13.95 | 14.12 | 1,003,639 | -0.08(-0.60%) |
Jun 16, 2009 | 14.47 | 14.65 | 14.19 | 14.21 | 656,539 | -0.17(-1.21%) |
Jun 15, 2009 | 14.72 | 14.72 | 14.26 | 14.38 | 720,770 | -0.57(-3.79%) |
Jun 12, 2009 | 14.89 | 14.95 | 14.64 | 14.95 | 840,900 | -0.14(-0.91%) |
Jun 11, 2009 | 14.96 | 15.29 | 14.87 | 15.08 | 722,943 | +0.22(+1.50%) |
Jun 10, 2009 | 15.24 | 15.31 | 14.61 | 14.86 | 747,686 | -0.22(-1.47%) |
Jun 09, 2009 | 14.74 | 15.16 | 14.74 | 15.08 | 683,193 | +0.30(+2.02%) |
Jun 08, 2009 | 14.61 | 14.88 | 14.50 | 14.78 | 629,989 | -0.01(-0.08%) |
Jun 05, 2009 | 14.76 | 14.89 | 14.61 | 14.80 | 820,082 | +0.20(+1.38%) |
Jun 04, 2009 | 14.58 | 14.67 | 14.30 | 14.59 | 1,164,393 | +0.15(+1.01%) |
Jun 03, 2009 | 14.35 | 14.63 | 14.27 | 14.45 | 1,099,640 | -0.10(-0.67%) |
Jun 02, 2009 | 14.39 | 14.66 | 14.36 | 14.54 | 1,020,192 | +0.04(+0.28%) |