Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 15.32 | 15.32 | 14.64 | 14.85 | 1,721,680 | -0.61(-3.95%) |
Aug 28, 2009 | 15.84 | 15.94 | 15.38 | 15.46 | 869,237 | -0.31(-1.97%) |
Aug 27, 2009 | 15.91 | 16.14 | 15.49 | 15.77 | 991,913 | -0.24(-1.50%) |
Aug 26, 2009 | 16.03 | 16.25 | 15.96 | 16.01 | 344,246 | -0.14(-0.87%) |
Aug 25, 2009 | 16.25 | 16.28 | 16.02 | 16.15 | 635,472 | -0.08(-0.49%) |
Aug 24, 2009 | 16.26 | 16.44 | 16.16 | 16.23 | 423,990 | +0.07(+0.43%) |
Aug 21, 2009 | 16.18 | 16.20 | 15.87 | 16.16 | 946,041 | +0.15(+0.94%) |
Aug 20, 2009 | 15.72 | 16.10 | 15.50 | 16.01 | 638,228 | +0.41(+2.63%) |
Aug 19, 2009 | 15.33 | 15.70 | 15.22 | 15.60 | 699,988 | -0.05(-0.32%) |
Aug 18, 2009 | 15.23 | 15.67 | 15.17 | 15.65 | 975,803 | +0.23(+1.49%) |
Aug 17, 2009 | 15.41 | 15.45 | 14.75 | 15.42 | 1,664,148 | -0.38(-2.41%) |
Aug 14, 2009 | 15.99 | 16.11 | 15.62 | 15.80 | 523,949 | -0.34(-2.11%) |
Aug 13, 2009 | 15.87 | 16.19 | 15.70 | 16.14 | 1,186,455 | +0.28(+1.77%) |
Aug 12, 2009 | 16.22 | 16.34 | 15.78 | 15.86 | 1,382,796 | -0.48(-2.94%) |
Aug 11, 2009 | 16.57 | 16.72 | 16.05 | 16.34 | 730,424 | -0.23(-1.39%) |
Aug 10, 2009 | 16.34 | 16.60 | 16.30 | 16.57 | 749,426 | +0.09(+0.55%) |
Aug 07, 2009 | 16.00 | 16.60 | 16.00 | 16.48 | 1,033,957 | +0.42(+2.62%) |
Aug 06, 2009 | 16.78 | 16.80 | 15.88 | 16.06 | 2,095,922 | -0.80(-4.74%) |
Aug 05, 2009 | 17.29 | 17.29 | 16.63 | 16.86 | 1,541,185 | -0.56(-3.21%) |
Aug 04, 2009 | 16.93 | 17.42 | 16.90 | 17.42 | 791,296 | +0.29(+1.69%) |
Aug 03, 2009 | 17.26 | 17.48 | 17.00 | 17.13 | 720,652 | -0.10(-0.58%) |
Jul 31, 2009 | 16.97 | 17.28 | 16.97 | 17.23 | 823,692 | +0.29(+1.71%) |
Jul 30, 2009 | 17.25 | 17.35 | 16.79 | 16.94 | 1,008,777 | -0.09(-0.53%) |
Jul 29, 2009 | 16.51 | 17.17 | 16.38 | 17.03 | 1,649,147 | +0.46(+2.78%) |
Jul 28, 2009 | 15.92 | 16.58 | 15.85 | 16.57 | 973,324 | +0.42(+2.60%) |
Jul 27, 2009 | 16.34 | 16.50 | 15.93 | 16.15 | 879,995 | -0.29(-1.76%) |
Jul 24, 2009 | 16.11 | 16.44 | 15.91 | 16.44 | 1,027,400 | +0.33(+2.05%) |
Jul 23, 2009 | 15.95 | 16.20 | 15.86 | 16.11 | 1,368,360 | +0.26(+1.64%) |
Jul 22, 2009 | 15.79 | 16.33 | 15.37 | 15.85 | 1,390,021 | -0.13(-0.81%) |
Jul 21, 2009 | 16.29 | 16.35 | 15.07 | 15.98 | 1,877,782 | -0.31(-1.90%) |
Jul 20, 2009 | 16.38 | 16.38 | 15.82 | 16.29 | 1,394,002 | +0.29(+1.81%) |
Jul 17, 2009 | 15.60 | 16.03 | 15.50 | 16.00 | 1,826,247 | -0.33(-2.02%) |
Jul 16, 2009 | 15.55 | 16.35 | 15.55 | 16.33 | 1,449,952 | +0.63(+4.01%) |
Jul 15, 2009 | 15.62 | 15.82 | 15.21 | 15.70 | 1,385,437 | +0.60(+3.97%) |
Jul 14, 2009 | 15.40 | 15.49 | 14.96 | 15.10 | 912,370 | -0.18(-1.18%) |
Jul 13, 2009 | 14.95 | 15.32 | 14.54 | 15.28 | 1,686,590 | +0.48(+3.24%) |
Jul 10, 2009 | 15.01 | 15.12 | 14.65 | 14.80 | 799,426 | -0.31(-2.05%) |
Jul 09, 2009 | 14.97 | 15.31 | 14.85 | 15.11 | 1,275,067 | +0.48(+3.28%) |
Jul 08, 2009 | 15.02 | 15.21 | 14.62 | 14.63 | 2,297,243 | -0.27(-1.81%) |
Jul 07, 2009 | 15.24 | 15.41 | 14.90 | 14.90 | 1,256,294 | -0.43(-2.80%) |
Jul 06, 2009 | 15.36 | 15.49 | 14.96 | 15.33 | 1,421,045 | -0.32(-2.04%) |
Jul 02, 2009 | 15.85 | 16.03 | 15.40 | 15.65 | 1,543,487 | -0.38(-2.37%) |
Jul 01, 2009 | 16.05 | 16.26 | 15.78 | 16.03 | 1,632,849 | +0.17(+1.07%) |
Jun 30, 2009 | 16.60 | 16.60 | 15.72 | 15.86 | 1,897,985 | -0.41(-2.52%) |
Jun 29, 2009 | 15.55 | 16.67 | 15.35 | 16.27 | 6,158,055 | +1.53(+10.38%) |
Jun 26, 2009 | 16.08 | 16.10 | 14.73 | 14.74 | 26,066,090 | -1.34(-8.33%) |
Jun 25, 2009 | 15.88 | 16.29 | 15.13 | 16.08 | 3,405,292 | +1.70(+11.82%) |
Jun 24, 2009 | 13.96 | 14.53 | 13.84 | 14.38 | 1,500,851 | +0.56(+4.05%) |
Jun 23, 2009 | 13.92 | 14.00 | 13.43 | 13.82 | 1,420,357 | +0.02(+0.14%) |
Jun 22, 2009 | 14.51 | 14.55 | 13.80 | 13.80 | 2,126,207 | -0.89(-6.06%) |
Jun 19, 2009 | 15.08 | 15.46 | 14.60 | 14.69 | 2,481,363 | -0.17(-1.14%) |
Jun 18, 2009 | 14.74 | 15.00 | 14.65 | 14.86 | 946,113 | +0.06(+0.41%) |
Jun 17, 2009 | 13.95 | 14.98 | 13.91 | 14.80 | 1,534,577 | +0.89(+6.40%) |
Jun 16, 2009 | 13.97 | 14.10 | 13.75 | 13.91 | 1,075,115 | -0.06(-0.43%) |
Jun 15, 2009 | 13.65 | 14.00 | 13.45 | 13.97 | 1,581,031 | -0.12(-0.85%) |
Jun 12, 2009 | 13.93 | 14.10 | 13.70 | 14.09 | 1,288,854 | +0.26(+1.88%) |
Jun 11, 2009 | 13.70 | 13.95 | 13.61 | 13.83 | 1,477,210 | +0.23(+1.69%) |
Jun 10, 2009 | 13.48 | 13.82 | 13.34 | 13.60 | 1,434,548 | +0.24(+1.80%) |
Jun 09, 2009 | 13.21 | 13.49 | 13.01 | 13.36 | 903,773 | +0.27(+2.06%) |
Jun 08, 2009 | 12.90 | 13.47 | 12.69 | 13.09 | 657,622 | -0.31(-2.31%) |
Jun 05, 2009 | 13.73 | 13.82 | 13.33 | 13.40 | 612,226 | -0.24(-1.76%) |
Jun 04, 2009 | 13.53 | 13.75 | 13.28 | 13.64 | 647,146 | +0.27(+2.02%) |
Jun 03, 2009 | 13.77 | 13.80 | 13.12 | 13.37 | 932,791 | -0.34(-2.48%) |
Jun 02, 2009 | 13.41 | 13.79 | 13.25 | 13.71 | 1,090,035 | +0.27(+2.01%) |