Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 15.82 | 15.85 | 15.53 | 15.55 | 3,427,296 | -0.35(-2.18%) |
Aug 28, 2009 | 15.95 | 15.95 | 15.73 | 15.89 | 2,236,272 | +0.02(+0.14%) |
Aug 27, 2009 | 15.87 | 15.94 | 15.70 | 15.87 | 3,355,479 | +0.04(+0.26%) |
Aug 26, 2009 | 15.73 | 15.89 | 15.59 | 15.83 | 2,498,493 | +0.10(+0.62%) |
Aug 25, 2009 | 15.73 | 15.85 | 15.65 | 15.73 | 2,848,306 | +0.05(+0.33%) |
Aug 24, 2009 | 15.67 | 15.70 | 15.52 | 15.68 | 1,965,332 | +0.09(+0.55%) |
Aug 21, 2009 | 15.32 | 15.63 | 15.25 | 15.59 | 2,284,855 | +0.34(+2.23%) |
Aug 20, 2009 | 15.14 | 15.27 | 15.06 | 15.25 | 2,098,710 | +0.09(+0.57%) |
Aug 19, 2009 | 15.01 | 15.20 | 14.91 | 15.17 | 1,468,052 | +0.06(+0.38%) |
Aug 18, 2009 | 15.02 | 15.16 | 14.93 | 15.11 | 2,244,921 | +0.08(+0.54%) |
Aug 17, 2009 | 15.13 | 15.14 | 14.98 | 15.03 | 1,644,884 | -0.20(-1.29%) |
Aug 14, 2009 | 15.23 | 15.31 | 15.04 | 15.23 | 1,658,435 | +0.03(+0.23%) |
Aug 13, 2009 | 15.21 | 15.22 | 15.05 | 15.19 | 2,891,265 | +0.05(+0.30%) |
Aug 12, 2009 | 15.19 | 15.27 | 15.06 | 15.14 | 3,695,344 | -0.06(-0.38%) |
Aug 11, 2009 | 15.28 | 15.28 | 15.09 | 15.20 | 1,604,382 | -0.07(-0.45%) |
Aug 10, 2009 | 15.20 | 15.27 | 15.06 | 15.27 | 2,630,561 | +0.05(+0.30%) |
Aug 07, 2009 | 15.24 | 15.32 | 15.06 | 15.23 | 2,522,676 | +0.10(+0.69%) |
Aug 06, 2009 | 15.14 | 15.63 | 15.07 | 15.12 | 6,936,790 | +0.27(+1.82%) |
Aug 05, 2009 | 14.80 | 14.98 | 14.59 | 14.85 | 3,904,052 | +0.14(+0.98%) |
Aug 04, 2009 | 14.66 | 14.78 | 14.63 | 14.71 | 3,057,318 | +0.02(+0.12%) |
Aug 03, 2009 | 14.69 | 14.87 | 14.57 | 14.69 | 2,315,473 | +0.03(+0.20%) |
Jul 31, 2009 | 14.83 | 14.88 | 14.60 | 14.66 | 2,617,361 | -0.17(-1.17%) |
Jul 30, 2009 | 14.78 | 14.98 | 14.70 | 14.83 | 2,252,223 | +0.16(+1.06%) |
Jul 29, 2009 | 14.76 | 14.92 | 14.51 | 14.68 | 2,430,452 | -0.09(-0.62%) |
Jul 28, 2009 | 14.86 | 14.90 | 14.67 | 14.77 | 2,458,074 | -0.10(-0.66%) |
Jul 27, 2009 | 14.76 | 14.90 | 14.75 | 14.87 | 1,898,960 | +0.02(+0.12%) |
Jul 24, 2009 | 14.41 | 14.88 | 14.41 | 14.85 | 2,202,682 | +0.31(+2.14%) |
Jul 23, 2009 | 14.16 | 14.61 | 14.16 | 14.54 | 3,138,131 | +0.36(+2.52%) |
Jul 22, 2009 | 14.27 | 14.33 | 14.12 | 14.18 | 2,203,291 | -0.10(-0.69%) |
Jul 21, 2009 | 14.11 | 14.34 | 14.06 | 14.28 | 2,958,891 | +0.16(+1.14%) |
Jul 20, 2009 | 14.03 | 14.12 | 13.84 | 14.12 | 2,034,707 | +0.18(+1.32%) |
Jul 17, 2009 | 13.89 | 14.06 | 13.77 | 13.93 | 2,893,502 | -0.25(-1.79%) |
Jul 16, 2009 | 14.09 | 14.23 | 13.91 | 14.19 | 1,756,270 | +0.03(+0.20%) |
Jul 15, 2009 | 13.94 | 14.17 | 13.86 | 14.16 | 1,913,584 | +0.35(+2.50%) |
Jul 14, 2009 | 13.67 | 13.81 | 13.56 | 13.81 | 1,724,632 | +0.15(+1.10%) |
Jul 13, 2009 | 13.41 | 13.69 | 13.40 | 13.66 | 1,912,821 | +0.20(+1.46%) |
Jul 10, 2009 | 13.48 | 13.52 | 13.32 | 13.47 | 1,143,479 | -0.04(-0.30%) |
Jul 09, 2009 | 13.64 | 13.64 | 13.35 | 13.51 | 2,149,909 | -0.01(-0.04%) |
Jul 08, 2009 | 13.66 | 13.75 | 13.36 | 13.51 | 2,856,993 | -0.12(-0.85%) |
Jul 07, 2009 | 13.96 | 14.04 | 13.60 | 13.63 | 2,376,042 | -0.42(-3.00%) |
Jul 06, 2009 | 13.89 | 14.11 | 13.84 | 14.05 | 1,663,875 | +0.08(+0.58%) |
Jul 02, 2009 | 14.48 | 14.48 | 13.97 | 13.97 | 2,662,711 | -0.67(-4.57%) |
Jul 01, 2009 | 14.36 | 14.70 | 14.35 | 14.64 | 2,007,664 | +0.29(+2.01%) |
Jun 30, 2009 | 14.36 | 14.56 | 14.15 | 14.35 | 3,895,230 | -0.03(-0.20%) |
Jun 29, 2009 | 14.17 | 14.38 | 14.07 | 14.38 | 1,337,778 | +0.24(+1.67%) |
Jun 26, 2009 | 14.25 | 14.26 | 14.08 | 14.14 | 3,042,677 | -0.18(-1.25%) |
Jun 25, 2009 | 13.97 | 14.32 | 13.93 | 14.32 | 3,144,336 | +0.39(+2.77%) |
Jun 24, 2009 | 13.83 | 14.03 | 13.77 | 13.93 | 2,452,931 | +0.15(+1.09%) |
Jun 23, 2009 | 13.90 | 13.97 | 13.67 | 13.78 | 2,449,210 | -0.11(-0.79%) |
Jun 22, 2009 | 13.83 | 14.03 | 13.79 | 13.89 | 2,289,041 | +0.02(+0.12%) |
Jun 19, 2009 | 14.19 | 14.37 | 13.88 | 13.88 | 2,729,798 | -0.24(-1.68%) |
Jun 18, 2009 | 13.81 | 14.14 | 13.80 | 14.11 | 1,716,174 | +0.31(+2.21%) |
Jun 17, 2009 | 13.82 | 14.04 | 13.67 | 13.81 | 1,851,401 | -0.05(-0.33%) |
Jun 16, 2009 | 13.91 | 14.01 | 13.76 | 13.85 | 1,310,808 | -0.03(-0.25%) |
Jun 15, 2009 | 13.94 | 14.01 | 13.74 | 13.89 | 2,816,880 | -0.18(-1.31%) |
Jun 12, 2009 | 13.89 | 14.19 | 13.77 | 14.07 | 2,398,991 | +0.11(+0.78%) |
Jun 11, 2009 | 13.73 | 14.10 | 13.60 | 13.96 | 3,862,121 | +0.33(+2.45%) |
Jun 10, 2009 | 13.67 | 13.78 | 13.48 | 13.63 | 2,344,192 | +0.09(+0.68%) |
Jun 09, 2009 | 13.70 | 13.76 | 13.44 | 13.54 | 1,748,263 | -0.12(-0.84%) |
Jun 08, 2009 | 13.54 | 13.78 | 13.49 | 13.65 | 2,321,069 | -0.23(-1.66%) |
Jun 05, 2009 | 14.08 | 14.12 | 13.70 | 13.88 | 3,265,516 | -0.05(-0.37%) |
Jun 04, 2009 | 13.93 | 13.96 | 13.80 | 13.93 | 1,716,743 | +0.08(+0.58%) |
Jun 03, 2009 | 13.98 | 14.01 | 13.59 | 13.85 | 2,395,709 | -0.15(-1.07%) |
Jun 02, 2009 | 14.03 | 14.14 | 13.93 | 14.00 | 2,637,649 | -0.03(-0.25%) |