Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 13.98 | 14.10 | 13.39 | 13.66 | 462,172 | -0.38(-2.71%) |
Aug 28, 2009 | 14.64 | 14.86 | 13.96 | 14.04 | 478,700 | -0.74(-5.01%) |
Aug 27, 2009 | 15.35 | 15.35 | 14.71 | 14.78 | 381,339 | -0.47(-3.08%) |
Aug 26, 2009 | 14.08 | 15.65 | 14.08 | 15.25 | 818,126 | +1.05(+7.39%) |
Aug 25, 2009 | 13.45 | 14.60 | 13.34 | 14.20 | 567,512 | +0.73(+5.42%) |
Aug 24, 2009 | 13.44 | 13.82 | 13.27 | 13.47 | 236,176 | +0.03(+0.22%) |
Aug 21, 2009 | 13.53 | 13.86 | 13.31 | 13.44 | 378,697 | +0.10(+0.75%) |
Aug 20, 2009 | 13.46 | 13.78 | 13.00 | 13.34 | 359,887 | -0.17(-1.26%) |
Aug 19, 2009 | 13.44 | 13.54 | 13.13 | 13.51 | 198,539 | -0.01(-0.07%) |
Aug 18, 2009 | 13.24 | 13.81 | 12.54 | 13.52 | 314,128 | +0.30(+2.27%) |
Aug 17, 2009 | 13.43 | 13.43 | 12.42 | 13.22 | 470,390 | -0.40(-2.94%) |
Aug 14, 2009 | 13.69 | 13.70 | 13.36 | 13.62 | 615,319 | -0.12(-0.87%) |
Aug 13, 2009 | 14.03 | 14.20 | 13.43 | 13.74 | 500,228 | -0.28(-2.00%) |
Aug 12, 2009 | 13.30 | 14.30 | 13.27 | 14.02 | 517,288 | +0.76(+5.73%) |
Aug 11, 2009 | 13.97 | 14.45 | 13.20 | 13.26 | 634,249 | -0.67(-4.81%) |
Aug 10, 2009 | 15.50 | 15.52 | 13.11 | 13.93 | 1,739,195 | -1.59(-10.24%) |
Aug 07, 2009 | 15.66 | 16.05 | 15.34 | 15.52 | 411,983 | -0.20(-1.27%) |
Aug 06, 2009 | 16.20 | 16.26 | 15.50 | 15.72 | 434,554 | -0.33(-2.06%) |
Aug 05, 2009 | 15.49 | 16.65 | 15.43 | 16.05 | 730,165 | +0.52(+3.35%) |
Aug 04, 2009 | 15.20 | 15.59 | 15.14 | 15.53 | 443,582 | +0.26(+1.70%) |
Aug 03, 2009 | 15.30 | 15.74 | 15.03 | 15.27 | 332,058 | +0.07(+0.46%) |
Jul 31, 2009 | 15.25 | 15.53 | 15.03 | 15.20 | 300,426 | +0.02(+0.13%) |
Jul 30, 2009 | 14.95 | 15.90 | 14.95 | 15.18 | 449,294 | +0.34(+2.29%) |
Jul 29, 2009 | 14.75 | 15.00 | 14.63 | 14.84 | 271,150 | +0.04(+0.27%) |
Jul 28, 2009 | 15.29 | 15.35 | 14.30 | 14.80 | 708,170 | -0.51(-3.33%) |
Jul 27, 2009 | 15.84 | 15.93 | 15.22 | 15.31 | 661,624 | +0.15(+0.99%) |
Jul 24, 2009 | 14.98 | 15.55 | 14.62 | 15.16 | 628,170 | +0.36(+2.43%) |
Jul 23, 2009 | 14.13 | 15.70 | 14.13 | 14.80 | 1,894,706 | +0.80(+5.71%) |
Jul 22, 2009 | 13.29 | 15.00 | 13.26 | 14.00 | 1,284,738 | +0.65(+4.87%) |
Jul 21, 2009 | 13.00 | 13.45 | 12.67 | 13.35 | 615,182 | +0.40(+3.09%) |
Jul 20, 2009 | 13.04 | 13.05 | 12.33 | 12.95 | 644,974 | +0.02(+0.15%) |
Jul 17, 2009 | 12.84 | 13.32 | 12.71 | 12.93 | 916,028 | +0.13(+1.02%) |
Jul 16, 2009 | 11.46 | 12.96 | 11.45 | 12.80 | 1,087,967 | +1.10(+9.40%) |
Jul 15, 2009 | 11.38 | 11.71 | 11.12 | 11.70 | 633,333 | +0.30(+2.63%) |
Jul 14, 2009 | 11.31 | 11.95 | 11.26 | 11.40 | 970,500 | +0.19(+1.69%) |
Jul 13, 2009 | 10.98 | 11.50 | 10.76 | 11.21 | 1,676,291 | +0.49(+4.57%) |
Jul 10, 2009 | 10.83 | 10.85 | 10.46 | 10.72 | 454,459 | -0.14(-1.29%) |
Jul 09, 2009 | 10.75 | 11.05 | 10.67 | 10.86 | 583,531 | +0.18(+1.69%) |
Jul 08, 2009 | 11.05 | 11.05 | 10.62 | 10.68 | 562,913 | -0.35(-3.17%) |
Jul 07, 2009 | 11.36 | 11.37 | 11.01 | 11.03 | 382,308 | -0.34(-2.99%) |
Jul 06, 2009 | 11.71 | 11.79 | 11.29 | 11.37 | 376,466 | -0.51(-4.29%) |
Jul 02, 2009 | 12.02 | 12.13 | 11.53 | 11.88 | 476,774 | -0.14(-1.16%) |
Jul 01, 2009 | 11.80 | 12.24 | 11.67 | 12.02 | 441,768 | +0.25(+2.12%) |
Jun 30, 2009 | 12.10 | 12.38 | 11.68 | 11.77 | 366,144 | -0.42(-3.45%) |
Jun 29, 2009 | 12.20 | 12.50 | 12.00 | 12.19 | 512,394 | -0.30(-2.40%) |
Jun 26, 2009 | 11.84 | 12.70 | 11.59 | 12.49 | 5,839,629 | +0.49(+4.08%) |
Jun 25, 2009 | 11.86 | 12.05 | 11.21 | 12.00 | 500,339 | +0.40(+3.45%) |
Jun 24, 2009 | 10.88 | 11.76 | 10.88 | 11.60 | 459,795 | +0.73(+6.72%) |
Jun 23, 2009 | 10.80 | 11.09 | 10.43 | 10.87 | 484,440 | +0.05(+0.46%) |
Jun 22, 2009 | 11.72 | 11.72 | 10.81 | 10.82 | 631,457 | -0.90(-7.68%) |
Jun 19, 2009 | 11.27 | 12.09 | 11.18 | 11.72 | 844,634 | +0.59(+5.30%) |
Jun 18, 2009 | 11.12 | 11.39 | 10.94 | 11.13 | 439,746 | -0.05(-0.45%) |
Jun 17, 2009 | 11.13 | 11.42 | 10.83 | 11.18 | 525,600 | +0.06(+0.54%) |
Jun 16, 2009 | 11.06 | 11.65 | 10.90 | 11.12 | 649,992 | -0.02(-0.18%) |
Jun 15, 2009 | 11.63 | 11.80 | 10.69 | 11.14 | 818,513 | -0.48(-4.13%) |
Jun 12, 2009 | 12.36 | 12.41 | 11.53 | 11.62 | 1,186,022 | -0.74(-5.99%) |
Jun 11, 2009 | 12.15 | 12.45 | 11.83 | 12.36 | 893,540 | +0.04(+0.32%) |
Jun 10, 2009 | 12.80 | 12.84 | 12.12 | 12.32 | 730,728 | -0.44(-3.45%) |
Jun 09, 2009 | 13.01 | 13.30 | 12.68 | 12.76 | 620,070 | -0.30(-2.30%) |
Jun 08, 2009 | 13.37 | 13.79 | 12.43 | 13.06 | 1,586,383 | +0.16(+1.24%) |
Jun 05, 2009 | 12.75 | 13.06 | 12.06 | 12.90 | 1,160,767 | +0.21(+1.65%) |
Jun 04, 2009 | 12.88 | 13.50 | 11.93 | 12.69 | 3,046,268 | -0.01(-0.08%) |
Jun 03, 2009 | 13.25 | 13.38 | 12.40 | 12.70 | 960,863 | -0.54(-4.08%) |
Jun 02, 2009 | 14.40 | 14.43 | 13.16 | 13.24 | 1,189,880 | -0.86(-6.10%) |