Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 19.35 | 19.45 | 18.62 | 19.10 | 1,750,664 | -0.32(-1.65%) |
Aug 28, 2009 | 19.39 | 19.89 | 19.25 | 19.42 | 2,435,192 | +0.22(+1.15%) |
Aug 27, 2009 | 19.30 | 19.41 | 18.60 | 19.20 | 2,334,559 | -0.30(-1.54%) |
Aug 26, 2009 | 18.74 | 19.94 | 18.38 | 19.50 | 5,405,271 | +0.88(+4.73%) |
Aug 25, 2009 | 18.50 | 18.78 | 18.29 | 18.62 | 1,925,936 | +0.28(+1.53%) |
Aug 24, 2009 | 18.35 | 18.99 | 18.26 | 18.34 | 2,836,073 | +0.09(+0.49%) |
Aug 21, 2009 | 18.50 | 18.54 | 17.86 | 18.25 | 2,934,455 | -0.13(-0.71%) |
Aug 20, 2009 | 18.97 | 18.97 | 18.06 | 18.38 | 3,646,416 | -0.28(-1.50%) |
Aug 19, 2009 | 16.99 | 18.85 | 16.91 | 18.66 | 7,295,037 | +1.38(+7.99%) |
Aug 18, 2009 | 16.96 | 17.44 | 16.90 | 17.28 | 2,087,631 | +0.42(+2.49%) |
Aug 17, 2009 | 17.48 | 17.70 | 16.81 | 16.86 | 3,302,486 | -0.89(-5.01%) |
Aug 14, 2009 | 16.92 | 17.85 | 16.44 | 17.75 | 9,525,488 | +1.94(+12.27%) |
Aug 13, 2009 | 15.65 | 16.05 | 15.53 | 15.81 | 1,620,078 | +0.32(+2.07%) |
Aug 12, 2009 | 15.45 | 15.87 | 15.31 | 15.49 | 1,601,340 | +0.16(+1.04%) |
Aug 11, 2009 | 15.74 | 15.94 | 15.21 | 15.33 | 1,415,541 | -0.54(-3.40%) |
Aug 10, 2009 | 16.09 | 16.18 | 15.70 | 15.87 | 1,041,359 | -0.03(-0.19%) |
Aug 07, 2009 | 16.19 | 16.38 | 15.80 | 15.90 | 1,565,040 | -0.13(-0.81%) |
Aug 06, 2009 | 16.84 | 16.92 | 15.94 | 16.03 | 2,754,019 | -0.69(-4.13%) |
Aug 05, 2009 | 16.96 | 17.00 | 16.48 | 16.72 | 1,669,331 | -0.16(-0.95%) |
Aug 04, 2009 | 16.75 | 17.28 | 16.64 | 16.88 | 1,787,089 | -0.13(-0.76%) |
Aug 03, 2009 | 16.93 | 17.18 | 16.80 | 17.01 | 1,385,391 | +0.08(+0.47%) |
Jul 31, 2009 | 17.19 | 17.19 | 16.70 | 16.93 | 1,618,405 | -0.20(-1.17%) |
Jul 30, 2009 | 16.39 | 17.35 | 16.33 | 17.13 | 3,355,775 | +0.93(+5.74%) |
Jul 29, 2009 | 16.26 | 16.50 | 16.00 | 16.20 | 1,433,263 | -0.35(-2.11%) |
Jul 28, 2009 | 16.34 | 16.79 | 16.12 | 16.55 | 1,818,105 | +0.44(+2.73%) |
Jul 27, 2009 | 16.38 | 16.49 | 15.99 | 16.11 | 1,498,291 | -0.40(-2.42%) |
Jul 24, 2009 | 16.63 | 16.80 | 16.11 | 16.51 | 2,284,069 | -0.63(-3.68%) |
Jul 23, 2009 | 17.23 | 17.23 | 16.77 | 17.14 | 2,803,798 | +0.04(+0.23%) |
Jul 22, 2009 | 16.86 | 17.42 | 16.59 | 17.10 | 1,807,238 | +0.25(+1.48%) |
Jul 21, 2009 | 17.07 | 17.08 | 16.41 | 16.85 | 1,502,000 | -0.03(-0.18%) |
Jul 20, 2009 | 17.09 | 17.32 | 16.70 | 16.88 | 1,880,164 | -0.12(-0.71%) |
Jul 17, 2009 | 16.69 | 17.01 | 16.42 | 17.00 | 1,985,972 | +0.31(+1.86%) |
Jul 16, 2009 | 16.00 | 16.84 | 15.94 | 16.69 | 2,609,078 | +0.55(+3.41%) |
Jul 15, 2009 | 15.94 | 16.30 | 15.90 | 16.14 | 2,266,810 | +0.44(+2.80%) |
Jul 14, 2009 | 15.15 | 15.72 | 15.12 | 15.70 | 1,628,637 | +0.22(+1.42%) |
Jul 13, 2009 | 14.93 | 15.48 | 14.51 | 15.48 | 1,764,736 | +0.37(+2.45%) |
Jul 10, 2009 | 15.10 | 15.27 | 14.86 | 15.11 | 1,560,539 | -0.07(-0.46%) |
Jul 09, 2009 | 14.79 | 15.38 | 14.79 | 15.18 | 2,143,949 | +0.45(+3.05%) |
Jul 08, 2009 | 15.30 | 15.34 | 14.33 | 14.73 | 4,614,944 | -0.72(-4.66%) |
Jul 07, 2009 | 14.52 | 15.54 | 14.52 | 15.45 | 3,946,376 | +0.89(+6.11%) |
Jul 06, 2009 | 15.17 | 15.27 | 14.44 | 14.56 | 2,407,478 | -0.67(-4.40%) |
Jul 02, 2009 | 15.10 | 15.43 | 14.87 | 15.23 | 2,176,328 | -0.17(-1.10%) |
Jul 01, 2009 | 15.50 | 15.86 | 15.37 | 15.40 | 2,497,215 | -0.07(-0.45%) |
Jun 30, 2009 | 15.61 | 15.95 | 15.33 | 15.47 | 1,972,164 | -0.07(-0.45%) |
Jun 29, 2009 | 16.05 | 16.20 | 15.54 | 15.54 | 2,842,809 | -0.25(-1.58%) |
Jun 26, 2009 | 15.21 | 15.92 | 15.17 | 15.79 | 3,574,517 | +0.62(+4.09%) |
Jun 25, 2009 | 15.13 | 15.23 | 14.76 | 15.17 | 4,637,920 | +0.27(+1.81%) |
Jun 24, 2009 | 14.98 | 15.38 | 14.72 | 14.90 | 7,978,918 | +0.05(+0.34%) |
Jun 23, 2009 | 16.08 | 16.19 | 14.84 | 14.85 | 10,498,734 | -2.98(-16.71%) |
Jun 22, 2009 | 18.26 | 18.78 | 17.76 | 17.83 | 3,094,617 | -0.87(-4.65%) |
Jun 19, 2009 | 18.39 | 18.92 | 18.25 | 18.70 | 2,442,829 | +0.44(+2.41%) |
Jun 18, 2009 | 18.85 | 19.00 | 18.09 | 18.26 | 2,466,498 | -0.50(-2.67%) |
Jun 17, 2009 | 18.28 | 18.87 | 17.60 | 18.76 | 4,275,189 | +0.25(+1.35%) |
Jun 16, 2009 | 19.25 | 19.65 | 18.27 | 18.51 | 6,263,091 | -0.62(-3.24%) |
Jun 15, 2009 | 17.25 | 19.15 | 16.90 | 19.13 | 9,211,992 | +1.74(+10.01%) |
Jun 12, 2009 | 16.84 | 17.81 | 16.55 | 17.39 | 9,248,994 | +2.30(+15.24%) |
Jun 11, 2009 | 15.01 | 15.38 | 15.01 | 15.09 | 2,212,241 | -0.08(-0.53%) |
Jun 10, 2009 | 15.11 | 15.27 | 14.81 | 15.17 | 1,276,289 | +0.17(+1.13%) |
Jun 09, 2009 | 14.59 | 15.09 | 14.44 | 15.00 | 1,675,574 | +0.41(+2.81%) |
Jun 08, 2009 | 14.49 | 14.71 | 14.12 | 14.59 | 1,532,054 | +0.00(+0.00%) |
Jun 05, 2009 | 14.49 | 14.76 | 14.11 | 14.59 | 2,352,427 | +0.12(+0.83%) |
Jun 04, 2009 | 14.13 | 14.50 | 14.04 | 14.47 | 2,006,682 | +0.49(+3.51%) |
Jun 03, 2009 | 13.75 | 14.12 | 13.53 | 13.98 | 2,031,758 | +0.06(+0.43%) |
Jun 02, 2009 | 14.26 | 14.45 | 13.75 | 13.92 | 2,516,434 | -0.08(-0.57%) |