Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 15.91 | 16.06 | 15.76 | 15.88 | 900,856 | -0.24(-1.50%) |
Aug 28, 2009 | 16.04 | 16.23 | 15.88 | 16.12 | 919,306 | +0.16(+1.01%) |
Aug 27, 2009 | 15.67 | 16.00 | 15.42 | 15.96 | 1,078,565 | +0.26(+1.63%) |
Aug 26, 2009 | 15.58 | 15.74 | 15.43 | 15.70 | 1,063,070 | +0.12(+0.80%) |
Aug 25, 2009 | 15.51 | 15.80 | 15.51 | 15.58 | 897,419 | +0.08(+0.52%) |
Aug 24, 2009 | 15.67 | 15.77 | 15.44 | 15.50 | 797,406 | -0.07(-0.42%) |
Aug 21, 2009 | 15.49 | 16.08 | 15.39 | 15.56 | 1,446,971 | +0.31(+2.02%) |
Aug 20, 2009 | 14.83 | 15.28 | 14.76 | 15.26 | 1,109,574 | +0.46(+3.12%) |
Aug 19, 2009 | 14.84 | 14.87 | 14.60 | 14.79 | 1,057,154 | -0.28(-1.85%) |
Aug 18, 2009 | 14.94 | 15.25 | 14.85 | 15.07 | 1,006,302 | +0.14(+0.93%) |
Aug 17, 2009 | 14.90 | 15.26 | 14.80 | 14.93 | 1,534,978 | -0.45(-2.95%) |
Aug 14, 2009 | 15.45 | 15.46 | 15.05 | 15.39 | 1,181,426 | -0.04(-0.29%) |
Aug 13, 2009 | 15.78 | 15.78 | 15.32 | 15.43 | 1,384,436 | -0.04(-0.28%) |
Aug 12, 2009 | 16.01 | 16.25 | 15.40 | 15.48 | 2,111,758 | +0.10(+0.67%) |
Aug 11, 2009 | 15.18 | 15.45 | 14.91 | 15.37 | 2,431,515 | +0.11(+0.72%) |
Aug 10, 2009 | 15.65 | 15.71 | 15.23 | 15.26 | 1,631,790 | -0.59(-3.70%) |
Aug 07, 2009 | 15.28 | 16.06 | 15.00 | 15.85 | 1,711,284 | +0.89(+5.98%) |
Aug 06, 2009 | 15.35 | 15.63 | 14.87 | 14.96 | 1,746,386 | -0.25(-1.64%) |
Aug 05, 2009 | 14.49 | 15.29 | 14.49 | 15.21 | 1,306,638 | +0.53(+3.60%) |
Aug 04, 2009 | 14.26 | 14.82 | 14.11 | 14.68 | 1,930,166 | +0.26(+1.83%) |
Aug 03, 2009 | 14.49 | 14.52 | 14.11 | 14.41 | 983,899 | +0.18(+1.24%) |
Jul 31, 2009 | 14.30 | 14.52 | 14.14 | 14.24 | 853,907 | -0.12(-0.82%) |
Jul 30, 2009 | 14.20 | 14.55 | 14.00 | 14.35 | 1,592,357 | +0.44(+3.16%) |
Jul 29, 2009 | 13.88 | 14.08 | 13.79 | 13.91 | 670,501 | -0.08(-0.58%) |
Jul 28, 2009 | 13.92 | 14.10 | 13.86 | 14.00 | 810,901 | -0.13(-0.94%) |
Jul 27, 2009 | 14.01 | 14.16 | 13.85 | 14.13 | 871,207 | +0.23(+1.69%) |
Jul 24, 2009 | 13.86 | 14.00 | 13.74 | 13.89 | 654 | -0.15(-1.04%) |
Jul 23, 2009 | 13.59 | 14.28 | 13.41 | 14.04 | 1,512,132 | +0.45(+3.35%) |
Jul 22, 2009 | 13.26 | 13.72 | 13.23 | 13.58 | 855,862 | +0.18(+1.37%) |
Jul 21, 2009 | 13.63 | 13.63 | 13.28 | 13.40 | 1,298,981 | -0.11(-0.81%) |
Jul 20, 2009 | 13.33 | 13.55 | 13.16 | 13.51 | 1,657,934 | +0.37(+2.79%) |
Jul 17, 2009 | 13.48 | 13.63 | 13.06 | 13.14 | 1,709,604 | -0.48(-3.55%) |
Jul 16, 2009 | 13.27 | 13.63 | 12.93 | 13.63 | 9,502,620 | +0.29(+2.20%) |
Jul 15, 2009 | 13.16 | 13.41 | 12.98 | 13.34 | 1,546,415 | +0.34(+2.65%) |
Jul 14, 2009 | 12.86 | 13.00 | 12.59 | 12.99 | 1,107,562 | +0.11(+0.85%) |
Jul 13, 2009 | 12.51 | 12.93 | 12.27 | 12.88 | 1,892,425 | +0.54(+4.40%) |
Jul 10, 2009 | 12.35 | 12.48 | 12.10 | 12.34 | 2,436,906 | +0.51(+4.34%) |
Jul 09, 2009 | 12.18 | 12.21 | 11.79 | 11.82 | 1,004,763 | -0.29(-2.36%) |
Jul 08, 2009 | 12.02 | 12.17 | 11.80 | 12.11 | 1,109,223 | +0.15(+1.23%) |
Jul 07, 2009 | 12.20 | 12.32 | 11.91 | 11.96 | 1,322,201 | -0.20(-1.63%) |
Jul 06, 2009 | 11.71 | 12.21 | 11.57 | 12.16 | 1,274,214 | +0.49(+4.21%) |
Jul 02, 2009 | 12.53 | 12.53 | 11.67 | 11.67 | 1,796,904 | -1.16(-9.03%) |
Jul 01, 2009 | 12.41 | 12.89 | 12.23 | 12.83 | 879,196 | +0.48(+3.92%) |
Jun 30, 2009 | 12.39 | 12.45 | 12.24 | 12.34 | 824,139 | +0.01(+0.06%) |
Jun 29, 2009 | 12.18 | 12.37 | 12.04 | 12.34 | 650,985 | +0.17(+1.39%) |
Jun 26, 2009 | 12.05 | 12.23 | 11.77 | 12.17 | 1,389,473 | +0.10(+0.79%) |
Jun 25, 2009 | 11.78 | 12.08 | 11.74 | 12.07 | 863,805 | +0.19(+1.61%) |
Jun 24, 2009 | 11.82 | 12.04 | 11.74 | 11.88 | 1,130,302 | +0.23(+2.01%) |
Jun 23, 2009 | 11.71 | 11.85 | 11.56 | 11.65 | 884,266 | +0.02(+0.19%) |
Jun 22, 2009 | 12.15 | 12.21 | 11.57 | 11.63 | 1,283,908 | -0.60(-4.92%) |
Jun 19, 2009 | 12.10 | 12.34 | 11.96 | 12.23 | 1,714,422 | +0.29(+2.40%) |
Jun 18, 2009 | 11.86 | 12.02 | 11.66 | 11.94 | 782,028 | +0.22(+1.88%) |
Jun 17, 2009 | 11.89 | 12.08 | 11.51 | 11.72 | 1,185,019 | -0.14(-1.17%) |
Jun 16, 2009 | 11.92 | 12.16 | 11.56 | 11.86 | 776,255 | -0.04(-0.31%) |
Jun 15, 2009 | 12.56 | 12.68 | 11.79 | 11.90 | 1,381,894 | -0.84(-6.57%) |
Jun 12, 2009 | 12.11 | 12.76 | 11.99 | 12.73 | 1,126,910 | +0.53(+4.33%) |
Jun 11, 2009 | 12.61 | 12.68 | 12.21 | 12.21 | 854,220 | -0.26(-2.12%) |
Jun 10, 2009 | 13.23 | 13.23 | 12.19 | 12.47 | 1,667,085 | -0.64(-4.87%) |
Jun 09, 2009 | 13.41 | 13.41 | 13.07 | 13.11 | 733,284 | -0.12(-0.94%) |
Jun 08, 2009 | 13.31 | 13.42 | 13.07 | 13.23 | 712,766 | +0.05(+0.39%) |
Jun 05, 2009 | 13.23 | 13.46 | 13.04 | 13.18 | 904,582 | -0.07(-0.55%) |
Jun 04, 2009 | 12.67 | 13.30 | 12.63 | 13.25 | 1,113,000 | +0.54(+4.27%) |
Jun 03, 2009 | 12.41 | 12.75 | 12.37 | 12.71 | 644,570 | +0.12(+0.99%) |
Jun 02, 2009 | 12.70 | 12.81 | 12.39 | 12.59 | 1,565,550 | -0.05(-0.41%) |