Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 16.95 | 16.96 | 16.63 | 16.84 | 771,072 | -0.39(-2.26%) |
Aug 28, 2009 | 17.41 | 17.61 | 17.07 | 17.23 | 556,330 | -0.07(-0.43%) |
Aug 27, 2009 | 17.57 | 17.57 | 17.03 | 17.30 | 1,145,805 | -0.34(-1.91%) |
Aug 26, 2009 | 17.77 | 18.02 | 17.47 | 17.64 | 861,444 | -0.32(-1.78%) |
Aug 25, 2009 | 18.22 | 18.22 | 17.70 | 17.96 | 1,291,496 | -0.09(-0.51%) |
Aug 24, 2009 | 17.71 | 18.09 | 17.57 | 18.05 | 1,890,902 | +0.54(+3.07%) |
Aug 21, 2009 | 17.04 | 17.55 | 16.83 | 17.51 | 1,232,808 | +0.83(+5.00%) |
Aug 20, 2009 | 16.37 | 16.78 | 16.33 | 16.68 | 622,846 | +0.38(+2.31%) |
Aug 19, 2009 | 15.91 | 16.54 | 15.91 | 16.30 | 1,032,832 | -0.06(-0.38%) |
Aug 18, 2009 | 15.96 | 16.40 | 15.85 | 16.37 | 649,132 | +0.46(+2.91%) |
Aug 17, 2009 | 15.95 | 16.08 | 15.69 | 15.90 | 884,899 | -0.76(-4.56%) |
Aug 14, 2009 | 16.94 | 17.00 | 16.35 | 16.66 | 1,283,222 | -0.20(-1.19%) |
Aug 13, 2009 | 16.39 | 16.87 | 16.09 | 16.86 | 852,701 | +0.57(+3.51%) |
Aug 12, 2009 | 15.97 | 16.44 | 15.90 | 16.29 | 535,582 | +0.31(+1.93%) |
Aug 11, 2009 | 16.50 | 16.53 | 15.98 | 15.98 | 623,901 | -0.44(-2.68%) |
Aug 10, 2009 | 16.67 | 16.95 | 16.26 | 16.42 | 894,589 | -0.42(-2.48%) |
Aug 07, 2009 | 16.71 | 17.01 | 16.36 | 16.84 | 921,273 | +0.39(+2.40%) |
Aug 06, 2009 | 17.10 | 17.10 | 16.35 | 16.45 | 820,636 | -0.49(-2.87%) |
Aug 05, 2009 | 16.76 | 17.10 | 16.60 | 16.93 | 1,282,865 | +0.20(+1.20%) |
Aug 04, 2009 | 16.78 | 16.99 | 16.50 | 16.73 | 1,320,082 | -0.08(-0.48%) |
Aug 03, 2009 | 16.11 | 16.86 | 16.04 | 16.81 | 2,255,051 | +1.31(+8.48%) |
Jul 31, 2009 | 14.78 | 15.70 | 14.78 | 15.50 | 2,032,572 | +0.67(+4.51%) |
Jul 30, 2009 | 13.99 | 15.13 | 13.99 | 14.83 | 2,575,718 | +1.13(+8.22%) |
Jul 29, 2009 | 14.34 | 14.51 | 13.63 | 13.70 | 2,119,026 | -0.90(-6.14%) |
Jul 28, 2009 | 15.13 | 15.15 | 14.31 | 14.60 | 1,353,196 | -0.60(-3.95%) |
Jul 27, 2009 | 15.11 | 15.38 | 14.96 | 15.20 | 1,240,559 | +0.03(+0.19%) |
Jul 24, 2009 | 14.85 | 15.20 | 14.60 | 15.17 | 1,338,555 | +0.10(+0.64%) |
Jul 23, 2009 | 14.93 | 15.27 | 14.90 | 15.07 | 1,722,953 | +0.22(+1.46%) |
Jul 22, 2009 | 14.71 | 15.12 | 14.50 | 14.86 | 907,136 | -0.13(-0.84%) |
Jul 21, 2009 | 15.30 | 15.34 | 14.59 | 14.98 | 1,230,911 | -0.16(-1.06%) |
Jul 20, 2009 | 15.12 | 15.42 | 14.89 | 15.14 | 1,244,047 | +0.13(+0.84%) |
Jul 17, 2009 | 14.79 | 15.08 | 14.73 | 15.02 | 590,667 | +0.21(+1.39%) |
Jul 16, 2009 | 14.31 | 14.92 | 14.19 | 14.81 | 806,786 | +0.38(+2.61%) |
Jul 15, 2009 | 14.38 | 14.47 | 14.13 | 14.43 | 1,698,558 | +0.34(+2.39%) |
Jul 14, 2009 | 14.06 | 14.33 | 13.98 | 14.10 | 1,301,599 | +0.18(+1.31%) |
Jul 13, 2009 | 13.74 | 13.98 | 13.65 | 13.91 | 1,490,607 | +0.11(+0.83%) |
Jul 10, 2009 | 13.47 | 13.97 | 13.27 | 13.80 | 924,979 | +0.09(+0.62%) |
Jul 09, 2009 | 13.25 | 13.97 | 13.18 | 13.71 | 1,190,796 | +0.57(+4.30%) |
Jul 08, 2009 | 13.13 | 13.30 | 12.45 | 13.15 | 1,767,655 | -0.05(-0.35%) |
Jul 07, 2009 | 13.71 | 13.77 | 13.19 | 13.19 | 1,415,979 | -0.43(-3.19%) |
Jul 06, 2009 | 13.29 | 13.68 | 13.09 | 13.63 | 950,407 | -0.13(-0.91%) |
Jul 02, 2009 | 14.05 | 14.09 | 13.75 | 13.75 | 1,535,553 | -0.58(-4.06%) |
Jul 01, 2009 | 14.09 | 14.51 | 14.07 | 14.34 | 1,982,783 | +0.50(+3.63%) |
Jun 30, 2009 | 13.65 | 14.26 | 13.65 | 13.83 | 1,647,015 | +0.12(+0.87%) |
Jun 29, 2009 | 13.69 | 14.06 | 13.59 | 13.71 | 1,615,750 | +0.18(+1.35%) |
Jun 26, 2009 | 13.67 | 13.73 | 13.30 | 13.53 | 2,664,417 | -0.18(-1.29%) |
Jun 25, 2009 | 13.49 | 13.74 | 13.40 | 13.71 | 1,628,075 | -0.22(-1.60%) |
Jun 24, 2009 | 13.71 | 14.18 | 13.58 | 13.93 | 1,477,096 | +0.28(+2.05%) |
Jun 23, 2009 | 13.33 | 13.78 | 13.22 | 13.65 | 1,728,392 | +0.49(+3.69%) |
Jun 22, 2009 | 13.55 | 13.55 | 13.05 | 13.17 | 1,289,198 | -0.85(-6.04%) |
Jun 19, 2009 | 14.65 | 14.70 | 13.79 | 14.01 | 1,708,619 | -0.38(-2.62%) |
Jun 18, 2009 | 14.26 | 14.69 | 13.92 | 14.39 | 866,452 | +0.19(+1.37%) |
Jun 17, 2009 | 14.45 | 14.51 | 13.92 | 14.19 | 1,357,907 | -0.54(-3.65%) |
Jun 16, 2009 | 15.19 | 15.79 | 14.67 | 14.73 | 966,293 | -0.76(-4.89%) |
Jun 15, 2009 | 15.73 | 15.84 | 14.94 | 15.49 | 1,489,372 | -0.53(-3.30%) |
Jun 12, 2009 | 16.15 | 16.23 | 15.78 | 16.02 | 463,538 | -0.40(-2.44%) |
Jun 11, 2009 | 16.02 | 16.65 | 16.01 | 16.42 | 2,502,020 | +0.31(+1.92%) |
Jun 10, 2009 | 16.05 | 16.22 | 15.69 | 16.11 | 1,964,500 | +0.31(+1.99%) |
Jun 09, 2009 | 15.87 | 15.96 | 15.32 | 15.79 | 1,010,374 | +0.15(+0.95%) |
Jun 08, 2009 | 15.39 | 15.73 | 15.18 | 15.65 | 778,105 | +0.01(+0.07%) |
Jun 05, 2009 | 15.88 | 16.14 | 15.37 | 15.63 | 1,772,490 | -0.09(-0.58%) |
Jun 04, 2009 | 15.42 | 15.94 | 15.38 | 15.73 | 1,484,918 | +0.58(+3.85%) |
Jun 03, 2009 | 15.82 | 15.82 | 14.73 | 15.14 | 1,802,568 | -0.91(-5.66%) |
Jun 02, 2009 | 15.92 | 16.22 | 15.55 | 16.05 | 1,898,321 | +0.13(+0.83%) |