Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 18.64 | 18.66 | 18.30 | 18.41 | 5,254,892 | -0.37(-1.96%) |
Aug 28, 2009 | 18.85 | 19.10 | 18.72 | 18.78 | 5,357,717 | +0.10(+0.53%) |
Aug 27, 2009 | 18.71 | 18.97 | 18.46 | 18.68 | 5,156,793 | -0.22(-1.18%) |
Aug 26, 2009 | 19.15 | 19.41 | 18.78 | 18.91 | 4,582,609 | -0.22(-1.13%) |
Aug 25, 2009 | 18.63 | 19.24 | 18.40 | 19.12 | 8,360,375 | +0.67(+3.63%) |
Aug 24, 2009 | 18.48 | 18.76 | 18.40 | 18.45 | 7,274,922 | -0.05(-0.25%) |
Aug 21, 2009 | 18.38 | 18.90 | 18.26 | 18.50 | 5,198,683 | +0.24(+1.29%) |
Aug 20, 2009 | 18.13 | 18.38 | 17.99 | 18.26 | 6,311,327 | +0.09(+0.51%) |
Aug 19, 2009 | 17.48 | 18.20 | 17.24 | 18.17 | 6,703,395 | +0.46(+2.60%) |
Aug 18, 2009 | 17.88 | 18.05 | 17.46 | 17.71 | 6,280,684 | -0.07(-0.41%) |
Aug 17, 2009 | 17.77 | 18.08 | 17.64 | 17.78 | 9,473,079 | -0.52(-2.83%) |
Aug 14, 2009 | 19.12 | 19.59 | 18.12 | 18.30 | 16,260,894 | -1.24(-6.35%) |
Aug 13, 2009 | 19.53 | 19.63 | 18.74 | 19.54 | 8,289,238 | +0.22(+1.16%) |
Aug 12, 2009 | 19.08 | 19.61 | 18.99 | 19.32 | 8,932,254 | +0.01(+0.07%) |
Aug 11, 2009 | 19.22 | 19.64 | 18.88 | 19.31 | 7,433,724 | +0.03(+0.14%) |
Aug 10, 2009 | 19.84 | 19.95 | 19.06 | 19.28 | 10,362,830 | -0.62(-3.10%) |
Aug 07, 2009 | 18.72 | 20.18 | 18.68 | 19.90 | 8,906,302 | +1.50(+8.18%) |
Aug 06, 2009 | 18.65 | 19.21 | 18.18 | 18.40 | 6,656,002 | +0.03(+0.18%) |
Aug 05, 2009 | 17.90 | 18.51 | 17.46 | 18.36 | 9,420,312 | +0.55(+3.06%) |
Aug 04, 2009 | 17.93 | 18.20 | 17.72 | 17.82 | 6,082,724 | -0.22(-1.21%) |
Aug 03, 2009 | 17.73 | 18.06 | 17.43 | 18.04 | 7,209,249 | +0.67(+3.87%) |
Jul 31, 2009 | 16.94 | 17.50 | 16.75 | 17.36 | 6,109,010 | +0.59(+3.52%) |
Jul 30, 2009 | 16.83 | 17.44 | 16.72 | 16.77 | 6,229,097 | +0.15(+0.91%) |
Jul 29, 2009 | 16.77 | 17.04 | 16.31 | 16.62 | 6,301,455 | -0.33(-1.94%) |
Jul 28, 2009 | 16.94 | 17.27 | 16.60 | 16.95 | 4,876,085 | -0.17(-1.00%) |
Jul 27, 2009 | 17.24 | 17.30 | 16.71 | 17.12 | 5,777,949 | -0.37(-2.14%) |
Jul 24, 2009 | 16.85 | 17.53 | 16.60 | 17.50 | 1,674 | +0.56(+3.30%) |
Jul 23, 2009 | 15.95 | 17.34 | 15.68 | 16.94 | 14,515,419 | +1.00(+6.31%) |
Jul 22, 2009 | 15.17 | 16.02 | 15.17 | 15.93 | 8,056,045 | +0.62(+4.08%) |
Jul 21, 2009 | 15.58 | 15.62 | 14.88 | 15.31 | 6,699,649 | -0.09(-0.60%) |
Jul 20, 2009 | 14.61 | 15.43 | 14.51 | 15.40 | 7,432,532 | +0.95(+6.59%) |
Jul 17, 2009 | 14.11 | 14.61 | 14.11 | 14.45 | 5,483,025 | +0.14(+0.96%) |
Jul 16, 2009 | 14.17 | 14.43 | 13.81 | 14.31 | 5,043,008 | +0.11(+0.79%) |
Jul 15, 2009 | 13.31 | 14.24 | 13.31 | 14.20 | 8,688,170 | +0.99(+7.51%) |
Jul 14, 2009 | 13.23 | 13.30 | 12.90 | 13.21 | 7,089,321 | +0.02(+0.15%) |
Jul 13, 2009 | 12.94 | 13.19 | 12.83 | 13.19 | 5,126,450 | +0.37(+2.87%) |
Jul 10, 2009 | 12.78 | 13.26 | 12.68 | 12.82 | 4,311,607 | -0.13(-1.01%) |
Jul 09, 2009 | 12.73 | 13.17 | 12.60 | 12.95 | 8,760,880 | +0.50(+4.01%) |
Jul 08, 2009 | 11.94 | 12.54 | 11.94 | 12.45 | 8,258,526 | +0.43(+3.55%) |
Jul 07, 2009 | 12.69 | 12.69 | 11.97 | 12.02 | 6,623,400 | -0.60(-4.73%) |
Jul 06, 2009 | 12.31 | 12.88 | 12.16 | 12.62 | 7,389,915 | +0.39(+3.17%) |
Jul 02, 2009 | 12.98 | 12.98 | 12.23 | 12.23 | 5,466,606 | -0.94(-7.13%) |
Jul 01, 2009 | 13.11 | 13.56 | 13.05 | 13.17 | 4,779,187 | +0.11(+0.85%) |
Jun 30, 2009 | 13.10 | 13.46 | 12.83 | 13.06 | 7,767,066 | +0.16(+1.22%) |
Jun 29, 2009 | 12.87 | 13.09 | 12.57 | 12.90 | 4,214,107 | +0.08(+0.61%) |
Jun 26, 2009 | 12.91 | 13.13 | 12.75 | 12.83 | 4,679,278 | -0.05(-0.41%) |
Jun 25, 2009 | 12.98 | 13.11 | 12.80 | 12.88 | 7,230,376 | +0.35(+2.78%) |
Jun 24, 2009 | 12.12 | 12.83 | 12.07 | 12.53 | 7,014,246 | +0.53(+4.43%) |
Jun 23, 2009 | 12.43 | 12.60 | 11.92 | 12.00 | 6,551,270 | -0.44(-3.54%) |
Jun 22, 2009 | 12.61 | 12.61 | 12.15 | 12.44 | 6,185,699 | -0.18(-1.41%) |
Jun 19, 2009 | 12.64 | 12.77 | 12.38 | 12.62 | 7,547,882 | +0.15(+1.21%) |
Jun 18, 2009 | 12.52 | 12.58 | 12.16 | 12.46 | 5,568,973 | -0.06(-0.47%) |
Jun 17, 2009 | 12.47 | 12.77 | 12.01 | 12.52 | 8,827,763 | +0.05(+0.42%) |
Jun 16, 2009 | 13.44 | 13.50 | 12.44 | 12.47 | 9,424,198 | -0.91(-6.82%) |
Jun 15, 2009 | 13.43 | 13.52 | 13.23 | 13.38 | 6,058,880 | -0.26(-1.88%) |
Jun 12, 2009 | 13.40 | 13.69 | 13.10 | 13.64 | 6,057,534 | +0.16(+1.22%) |
Jun 11, 2009 | 13.54 | 13.75 | 13.30 | 13.48 | 6,166,523 | -0.16(-1.20%) |
Jun 10, 2009 | 14.14 | 14.25 | 13.40 | 13.64 | 6,159,939 | -0.39(-2.81%) |
Jun 09, 2009 | 14.03 | 14.20 | 13.77 | 14.03 | 4,570,834 | +0.14(+1.04%) |
Jun 08, 2009 | 13.57 | 14.05 | 13.43 | 13.89 | 5,642,500 | +0.04(+0.28%) |
Jun 05, 2009 | 14.15 | 14.43 | 13.62 | 13.85 | 6,252,201 | -0.09(-0.66%) |
Jun 04, 2009 | 14.76 | 14.76 | 13.74 | 13.94 | 14,613,746 | -1.04(-6.97%) |
Jun 03, 2009 | 14.92 | 15.17 | 14.68 | 14.99 | 8,479,851 | -0.14(-0.91%) |
Jun 02, 2009 | 14.57 | 15.41 | 14.32 | 15.12 | 15,326,817 | +0.38(+2.58%) |