Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 14.22 | 14.35 | 13.98 | 14.13 | 863,003 | -0.27(-1.87%) |
Aug 28, 2009 | 14.79 | 14.84 | 14.22 | 14.40 | 1,320,893 | -0.25(-1.71%) |
Aug 27, 2009 | 15.16 | 15.21 | 14.33 | 14.65 | 3,730,223 | -2.47(-14.43%) |
Aug 26, 2009 | 16.50 | 17.45 | 16.50 | 17.12 | 5,030,640 | +0.47(+2.82%) |
Aug 25, 2009 | 16.57 | 16.78 | 16.19 | 16.65 | 700,838 | +0.23(+1.40%) |
Aug 24, 2009 | 16.19 | 16.55 | 15.90 | 16.42 | 982,613 | -0.14(-0.85%) |
Aug 21, 2009 | 16.78 | 16.82 | 16.31 | 16.56 | 796,133 | -0.11(-0.66%) |
Aug 20, 2009 | 16.33 | 16.75 | 16.26 | 16.67 | 606,872 | +0.44(+2.71%) |
Aug 19, 2009 | 15.96 | 16.75 | 15.85 | 16.23 | 1,435,331 | +0.98(+6.43%) |
Aug 18, 2009 | 15.42 | 15.84 | 15.24 | 15.25 | 599,634 | -0.16(-1.04%) |
Aug 17, 2009 | 15.88 | 16.00 | 15.38 | 15.41 | 352,761 | -0.78(-4.82%) |
Aug 14, 2009 | 16.70 | 16.83 | 16.10 | 16.19 | 319,463 | -0.55(-3.29%) |
Aug 13, 2009 | 16.07 | 16.75 | 16.00 | 16.74 | 386,702 | +0.83(+5.22%) |
Aug 12, 2009 | 15.57 | 16.54 | 15.57 | 15.91 | 481,458 | +0.40(+2.58%) |
Aug 11, 2009 | 15.63 | 15.86 | 15.40 | 15.51 | 184,197 | -0.15(-0.96%) |
Aug 10, 2009 | 15.75 | 16.24 | 15.61 | 15.66 | 226,003 | -0.21(-1.32%) |
Aug 07, 2009 | 16.08 | 16.46 | 15.82 | 15.87 | 231,946 | +0.03(+0.19%) |
Aug 06, 2009 | 16.46 | 16.55 | 15.80 | 15.84 | 199,678 | -0.51(-3.12%) |
Aug 05, 2009 | 16.50 | 16.56 | 16.15 | 16.35 | 216,802 | -0.17(-1.03%) |
Aug 04, 2009 | 16.61 | 16.80 | 16.37 | 16.52 | 366,761 | -0.18(-1.08%) |
Aug 03, 2009 | 16.24 | 16.70 | 15.88 | 16.70 | 332,284 | +0.52(+3.21%) |
Jul 31, 2009 | 16.49 | 16.73 | 16.17 | 16.18 | 250,285 | -0.40(-2.41%) |
Jul 30, 2009 | 16.68 | 17.16 | 16.49 | 16.58 | 441,602 | -0.05(-0.30%) |
Jul 29, 2009 | 16.16 | 16.68 | 16.10 | 16.63 | 366,717 | +0.30(+1.84%) |
Jul 28, 2009 | 15.84 | 16.35 | 15.76 | 16.33 | 342,303 | +0.31(+1.94%) |
Jul 27, 2009 | 15.95 | 16.28 | 15.68 | 16.02 | 237,388 | +0.09(+0.56%) |
Jul 24, 2009 | 15.75 | 16.40 | 15.68 | 15.93 | 276,313 | -0.02(-0.13%) |
Jul 23, 2009 | 16.04 | 16.40 | 15.73 | 15.95 | 449,997 | -0.18(-1.12%) |
Jul 22, 2009 | 15.76 | 16.18 | 15.73 | 16.13 | 319,088 | +0.25(+1.57%) |
Jul 21, 2009 | 16.16 | 16.18 | 15.53 | 15.88 | 233,149 | -0.19(-1.18%) |
Jul 20, 2009 | 14.94 | 16.14 | 14.94 | 16.07 | 673,274 | +1.27(+8.58%) |
Jul 17, 2009 | 14.86 | 14.86 | 14.39 | 14.80 | 385,694 | -0.02(-0.13%) |
Jul 16, 2009 | 14.97 | 15.02 | 14.52 | 14.82 | 318,053 | -0.27(-1.79%) |
Jul 15, 2009 | 14.78 | 15.45 | 14.60 | 15.09 | 535,424 | +0.59(+4.07%) |
Jul 14, 2009 | 14.61 | 14.69 | 14.25 | 14.50 | 331,813 | -0.17(-1.16%) |
Jul 13, 2009 | 14.19 | 14.78 | 13.94 | 14.67 | 361,373 | +0.11(+0.76%) |
Jul 10, 2009 | 14.10 | 14.64 | 13.78 | 14.56 | 522,896 | +0.37(+2.61%) |
Jul 09, 2009 | 14.32 | 14.99 | 14.14 | 14.19 | 563,295 | -0.09(-0.63%) |
Jul 08, 2009 | 14.65 | 14.93 | 13.87 | 14.28 | 369,528 | -0.31(-2.12%) |
Jul 07, 2009 | 14.36 | 14.88 | 14.30 | 14.59 | 601,113 | +0.28(+1.96%) |
Jul 06, 2009 | 15.24 | 15.24 | 14.11 | 14.31 | 1,059,948 | -1.03(-6.71%) |
Jul 02, 2009 | 16.15 | 16.45 | 15.25 | 15.34 | 835,446 | -1.10(-6.69%) |
Jul 01, 2009 | 16.28 | 16.55 | 16.06 | 16.44 | 699,213 | +0.40(+2.49%) |
Jun 30, 2009 | 16.61 | 16.75 | 16.03 | 16.04 | 594,081 | -0.61(-3.66%) |
Jun 29, 2009 | 16.56 | 16.91 | 16.43 | 16.65 | 291,788 | +0.00(+0.00%) |
Jun 26, 2009 | 16.36 | 16.80 | 16.27 | 16.65 | 490,474 | +0.16(+0.97%) |
Jun 25, 2009 | 16.31 | 16.55 | 15.81 | 16.49 | 148,451 | +0.30(+1.85%) |
Jun 24, 2009 | 16.27 | 16.46 | 16.08 | 16.19 | 253,885 | +0.00(+0.00%) |
Jun 23, 2009 | 16.87 | 16.93 | 16.17 | 16.19 | 553,451 | -0.68(-4.03%) |
Jun 22, 2009 | 17.27 | 17.63 | 16.67 | 16.87 | 501,855 | -0.34(-1.98%) |
Jun 19, 2009 | 17.00 | 17.45 | 16.80 | 17.21 | 488,189 | +0.60(+3.61%) |
Jun 18, 2009 | 16.24 | 16.75 | 16.17 | 16.61 | 545,965 | +0.42(+2.59%) |
Jun 17, 2009 | 16.02 | 16.36 | 15.62 | 16.19 | 357,628 | +0.13(+0.81%) |
Jun 16, 2009 | 16.29 | 16.54 | 16.00 | 16.06 | 667,322 | -0.34(-2.07%) |
Jun 15, 2009 | 16.25 | 16.44 | 15.85 | 16.40 | 292,547 | -0.10(-0.61%) |
Jun 12, 2009 | 15.85 | 16.51 | 15.71 | 16.50 | 403,445 | +0.49(+3.06%) |
Jun 11, 2009 | 15.64 | 16.13 | 15.64 | 16.01 | 279,119 | +0.37(+2.37%) |
Jun 10, 2009 | 16.13 | 16.25 | 15.44 | 15.64 | 483,743 | -0.42(-2.62%) |
Jun 09, 2009 | 15.54 | 16.25 | 15.47 | 16.06 | 491,962 | +0.62(+4.02%) |
Jun 08, 2009 | 15.08 | 15.59 | 15.01 | 15.44 | 279,594 | -0.14(-0.90%) |
Jun 05, 2009 | 15.41 | 15.65 | 15.06 | 15.58 | 432,666 | +0.21(+1.37%) |
Jun 04, 2009 | 15.42 | 15.94 | 15.08 | 15.37 | 480,761 | -0.02(-0.13%) |
Jun 03, 2009 | 15.33 | 15.54 | 15.15 | 15.39 | 226,778 | -0.12(-0.77%) |
Jun 02, 2009 | 15.33 | 15.73 | 15.06 | 15.51 | 390,225 | +0.19(+1.24%) |