Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 17.34 | 17.43 | 17.15 | 17.31 | 2,363,154 | -0.25(-1.42%) |
Aug 28, 2009 | 17.29 | 17.59 | 17.18 | 17.56 | 2,589,620 | +0.44(+2.57%) |
Aug 27, 2009 | 16.94 | 17.28 | 16.71 | 17.12 | 1,675,019 | +0.11(+0.65%) |
Aug 26, 2009 | 17.14 | 17.60 | 17.01 | 17.01 | 1,933,933 | -0.20(-1.16%) |
Aug 25, 2009 | 16.62 | 17.38 | 16.57 | 17.21 | 1,853,339 | +0.66(+3.99%) |
Aug 24, 2009 | 17.23 | 17.33 | 16.50 | 16.55 | 1,637,815 | -0.59(-3.44%) |
Aug 21, 2009 | 16.85 | 17.31 | 16.73 | 17.14 | 1,671,348 | +0.46(+2.76%) |
Aug 20, 2009 | 16.48 | 16.75 | 16.36 | 16.68 | 1,536,021 | +0.13(+0.79%) |
Aug 19, 2009 | 16.16 | 16.72 | 16.04 | 16.55 | 1,046,269 | +0.16(+0.98%) |
Aug 18, 2009 | 16.12 | 16.47 | 15.92 | 16.39 | 1,747,200 | +0.32(+1.99%) |
Aug 17, 2009 | 16.36 | 16.50 | 15.96 | 16.07 | 2,608,174 | -0.60(-3.60%) |
Aug 14, 2009 | 17.23 | 17.31 | 16.46 | 16.67 | 3,205,949 | -0.64(-3.70%) |
Aug 13, 2009 | 16.90 | 17.40 | 16.73 | 17.31 | 2,301,384 | +0.32(+1.88%) |
Aug 12, 2009 | 16.91 | 17.32 | 16.91 | 16.99 | 1,992,855 | +0.00(+0.00%) |
Aug 11, 2009 | 17.24 | 17.44 | 16.93 | 16.99 | 3,422,465 | -0.35(-2.02%) |
Aug 10, 2009 | 17.33 | 17.35 | 16.94 | 17.34 | 3,163,925 | -0.06(-0.34%) |
Aug 07, 2009 | 16.53 | 17.53 | 16.41 | 17.40 | 3,510,894 | +1.10(+6.75%) |
Aug 06, 2009 | 16.30 | 16.66 | 16.19 | 16.30 | 2,249,670 | +0.00(+0.00%) |
Aug 05, 2009 | 16.61 | 16.65 | 16.09 | 16.30 | 1,988,777 | -0.26(-1.57%) |
Aug 04, 2009 | 16.50 | 16.75 | 16.44 | 16.56 | 2,256,860 | -0.05(-0.30%) |
Aug 03, 2009 | 16.29 | 16.69 | 16.07 | 16.61 | 1,923,286 | +0.48(+2.98%) |
Jul 31, 2009 | 15.93 | 16.37 | 15.75 | 16.13 | 2,834,592 | +0.10(+0.62%) |
Jul 30, 2009 | 15.93 | 16.62 | 15.91 | 16.03 | 2,758,343 | +0.30(+1.91%) |
Jul 29, 2009 | 15.83 | 16.02 | 15.55 | 15.73 | 2,263,880 | -0.26(-1.63%) |
Jul 28, 2009 | 15.86 | 16.05 | 15.50 | 15.99 | 2,293,498 | +0.13(+0.82%) |
Jul 27, 2009 | 16.23 | 16.24 | 15.79 | 15.86 | 2,963,039 | -0.52(-3.17%) |
Jul 24, 2009 | 16.32 | 16.40 | 15.98 | 16.38 | 300 | -0.13(-0.79%) |
Jul 23, 2009 | 15.76 | 16.72 | 15.54 | 16.51 | 4,580,614 | +0.73(+4.63%) |
Jul 22, 2009 | 15.26 | 16.00 | 15.19 | 15.78 | 2,739,380 | +0.43(+2.80%) |
Jul 21, 2009 | 15.34 | 15.35 | 14.98 | 15.35 | 3,150,559 | +0.13(+0.85%) |
Jul 20, 2009 | 15.20 | 15.42 | 14.91 | 15.22 | 3,063,851 | +0.16(+1.06%) |
Jul 17, 2009 | 15.33 | 15.49 | 14.98 | 15.06 | 2,773,805 | -0.31(-2.02%) |
Jul 16, 2009 | 15.23 | 15.50 | 14.81 | 15.37 | 4,061,169 | +0.10(+0.65%) |
Jul 15, 2009 | 14.58 | 15.33 | 14.54 | 15.27 | 7,925,575 | +0.81(+5.60%) |
Jul 14, 2009 | 14.25 | 14.47 | 14.11 | 14.46 | 8,220,905 | +0.46(+3.29%) |
Jul 13, 2009 | 13.87 | 14.10 | 13.71 | 14.00 | 4,194,352 | +0.45(+3.32%) |
Jul 10, 2009 | 13.48 | 13.75 | 13.40 | 13.55 | 2,647,988 | -0.01(-0.07%) |
Jul 09, 2009 | 13.62 | 13.85 | 13.46 | 13.56 | 2,397,136 | +0.06(+0.44%) |
Jul 08, 2009 | 13.48 | 13.74 | 13.06 | 13.50 | 2,837,542 | +0.10(+0.75%) |
Jul 07, 2009 | 13.99 | 14.00 | 13.35 | 13.40 | 2,568,873 | -0.51(-3.67%) |
Jul 06, 2009 | 13.76 | 14.08 | 13.54 | 13.91 | 2,176,044 | +0.01(+0.07%) |
Jul 02, 2009 | 14.07 | 14.30 | 13.58 | 13.90 | 3,509,470 | -0.81(-5.51%) |
Jul 01, 2009 | 14.84 | 14.99 | 14.64 | 14.71 | 3,237,496 | +0.01(+0.07%) |
Jun 30, 2009 | 14.53 | 14.98 | 14.35 | 14.70 | 3,876,772 | +0.18(+1.24%) |
Jun 29, 2009 | 14.53 | 14.69 | 14.24 | 14.52 | 3,917,373 | +0.04(+0.28%) |
Jun 26, 2009 | 14.23 | 14.62 | 14.19 | 14.48 | 4,131,052 | +0.20(+1.40%) |
Jun 25, 2009 | 14.20 | 14.36 | 14.08 | 14.28 | 4,261,606 | +0.79(+5.86%) |
Jun 24, 2009 | 13.94 | 14.14 | 13.36 | 13.49 | 4,609,352 | -0.32(-2.32%) |
Jun 23, 2009 | 14.06 | 14.25 | 13.65 | 13.81 | 3,065,951 | -0.23(-1.64%) |
Jun 22, 2009 | 14.94 | 14.94 | 13.92 | 14.04 | 6,565,861 | -1.27(-8.30%) |
Jun 19, 2009 | 13.96 | 15.40 | 13.92 | 15.31 | 14,463,032 | +2.22(+16.96%) |
Jun 18, 2009 | 12.58 | 13.19 | 12.44 | 13.09 | 4,674,221 | +0.48(+3.81%) |
Jun 17, 2009 | 12.70 | 12.81 | 12.19 | 12.61 | 5,090,272 | -0.08(-0.63%) |
Jun 16, 2009 | 13.22 | 13.28 | 12.56 | 12.69 | 3,484,208 | -0.52(-3.90%) |
Jun 15, 2009 | 13.64 | 13.64 | 12.86 | 13.21 | 3,169,907 | -0.64(-4.66%) |
Jun 12, 2009 | 13.43 | 13.87 | 13.03 | 13.85 | 3,265,619 | +0.26(+1.91%) |
Jun 11, 2009 | 13.38 | 13.73 | 13.31 | 13.59 | 3,439,596 | +0.30(+2.26%) |
Jun 10, 2009 | 13.76 | 13.94 | 12.91 | 13.29 | 4,375,395 | -0.32(-2.35%) |
Jun 09, 2009 | 13.69 | 14.09 | 13.22 | 13.61 | 4,907,864 | -0.09(-0.66%) |
Jun 08, 2009 | 13.25 | 13.82 | 13.00 | 13.70 | 5,536,899 | +1.24(+9.95%) |
Jun 05, 2009 | 12.57 | 12.78 | 12.11 | 12.46 | 3,543,437 | +0.01(+0.08%) |
Jun 04, 2009 | 12.62 | 12.64 | 12.10 | 12.45 | 2,934,896 | -0.22(-1.74%) |
Jun 03, 2009 | 12.67 | 12.87 | 12.38 | 12.67 | 3,400,526 | -0.19(-1.48%) |
Jun 02, 2009 | 12.31 | 13.28 | 12.17 | 12.86 | 5,810,577 | +0.39(+3.13%) |