Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 14.88 | 14.98 | 14.54 | 14.67 | 1,036,439 | -0.24(-1.61%) |
Aug 28, 2009 | 15.19 | 15.35 | 14.84 | 14.91 | 1,043,356 | -0.22(-1.43%) |
Aug 27, 2009 | 14.95 | 15.20 | 14.74 | 15.13 | 1,122,781 | +0.10(+0.69%) |
Aug 26, 2009 | 15.26 | 15.50 | 14.89 | 15.03 | 1,983,512 | -0.30(-1.93%) |
Aug 25, 2009 | 15.31 | 15.65 | 15.16 | 15.32 | 1,423,770 | +0.17(+1.11%) |
Aug 24, 2009 | 15.70 | 15.71 | 15.07 | 15.15 | 1,922,283 | -0.25(-1.61%) |
Aug 21, 2009 | 14.71 | 15.46 | 14.54 | 15.40 | 3,702,242 | +0.87(+5.99%) |
Aug 20, 2009 | 14.40 | 14.70 | 14.37 | 14.53 | 2,154,022 | +0.10(+0.72%) |
Aug 19, 2009 | 14.34 | 14.50 | 14.21 | 14.43 | 987,573 | -0.10(-0.71%) |
Aug 18, 2009 | 14.31 | 14.64 | 14.11 | 14.53 | 1,057,922 | +0.35(+2.48%) |
Aug 17, 2009 | 14.49 | 14.62 | 14.07 | 14.18 | 1,989,032 | -0.64(-4.31%) |
Aug 14, 2009 | 15.12 | 15.20 | 14.61 | 14.82 | 2,119,300 | -0.31(-2.06%) |
Aug 13, 2009 | 15.17 | 15.19 | 14.76 | 15.13 | 2,437,966 | +0.06(+0.37%) |
Aug 12, 2009 | 14.96 | 15.30 | 14.91 | 15.07 | 1,801,544 | +0.14(+0.96%) |
Aug 11, 2009 | 15.14 | 15.22 | 14.78 | 14.93 | 1,779,797 | -0.25(-1.63%) |
Aug 10, 2009 | 14.99 | 15.30 | 14.95 | 15.18 | 1,771,447 | +0.05(+0.32%) |
Aug 07, 2009 | 15.26 | 15.34 | 14.91 | 15.13 | 3,112,138 | +0.27(+1.83%) |
Aug 06, 2009 | 15.51 | 15.62 | 14.84 | 14.86 | 2,361,467 | -0.93(-5.87%) |
Aug 05, 2009 | 15.80 | 16.00 | 15.50 | 15.78 | 1,367,189 | -0.01(-0.05%) |
Aug 04, 2009 | 15.74 | 16.01 | 15.46 | 15.79 | 1,915,707 | -0.07(-0.45%) |
Aug 03, 2009 | 15.58 | 15.88 | 15.50 | 15.86 | 2,080,509 | +0.39(+2.53%) |
Jul 31, 2009 | 15.01 | 15.55 | 14.91 | 15.47 | 3,199,580 | +0.48(+3.20%) |
Jul 30, 2009 | 14.93 | 15.25 | 14.75 | 14.99 | 1,774,470 | +0.32(+2.18%) |
Jul 29, 2009 | 14.83 | 15.16 | 14.53 | 14.67 | 2,021,572 | -0.33(-2.18%) |
Jul 28, 2009 | 14.51 | 15.09 | 14.39 | 15.00 | 1,963,890 | +0.32(+2.18%) |
Jul 27, 2009 | 14.43 | 14.73 | 14.18 | 14.68 | 1,829,064 | +0.06(+0.44%) |
Jul 24, 2009 | 14.59 | 14.99 | 14.14 | 14.62 | 5,857,991 | -0.65(-4.24%) |
Jul 23, 2009 | 14.59 | 15.38 | 14.41 | 15.26 | 4,512,282 | +0.60(+4.09%) |
Jul 22, 2009 | 14.10 | 14.99 | 14.07 | 14.67 | 4,377,679 | +0.42(+2.97%) |
Jul 21, 2009 | 14.34 | 14.34 | 13.92 | 14.24 | 2,326,791 | +0.13(+0.91%) |
Jul 20, 2009 | 14.04 | 14.22 | 13.84 | 14.11 | 2,355,419 | +0.10(+0.74%) |
Jul 17, 2009 | 14.11 | 14.12 | 13.76 | 14.01 | 1,942,938 | -0.15(-1.07%) |
Jul 16, 2009 | 14.15 | 14.23 | 13.71 | 14.16 | 2,730,753 | +0.16(+1.14%) |
Jul 15, 2009 | 13.87 | 14.02 | 13.42 | 14.00 | 2,410,623 | +0.34(+2.51%) |
Jul 14, 2009 | 13.52 | 13.70 | 13.22 | 13.66 | 1,271,497 | +0.21(+1.54%) |
Jul 13, 2009 | 13.19 | 13.46 | 12.81 | 13.45 | 1,812,835 | +0.19(+1.45%) |
Jul 10, 2009 | 13.10 | 13.72 | 12.98 | 13.26 | 2,027,959 | +0.16(+1.22%) |
Jul 09, 2009 | 13.00 | 13.20 | 12.63 | 13.10 | 1,548,446 | +0.23(+1.80%) |
Jul 08, 2009 | 12.80 | 13.15 | 12.53 | 12.87 | 2,192,907 | +0.06(+0.50%) |
Jul 07, 2009 | 13.20 | 13.33 | 12.75 | 12.80 | 1,999,485 | -0.46(-3.43%) |
Jul 06, 2009 | 13.36 | 13.48 | 12.92 | 13.26 | 2,069,033 | -0.24(-1.77%) |
Jul 02, 2009 | 13.92 | 13.96 | 13.43 | 13.50 | 2,344,097 | -0.75(-5.27%) |
Jul 01, 2009 | 14.01 | 14.31 | 13.84 | 14.25 | 2,847,053 | +0.43(+3.12%) |
Jun 30, 2009 | 13.20 | 13.98 | 13.20 | 13.82 | 4,589,390 | +0.66(+5.04%) |
Jun 29, 2009 | 13.08 | 13.53 | 12.83 | 13.16 | 1,787,897 | +0.04(+0.30%) |
Jun 26, 2009 | 12.94 | 13.21 | 12.80 | 13.12 | 2,555,222 | +0.10(+0.74%) |
Jun 25, 2009 | 13.02 | 13.26 | 12.53 | 13.02 | 2,113,134 | +0.39(+3.10%) |
Jun 24, 2009 | 12.64 | 12.85 | 12.45 | 12.63 | 2,568,222 | +0.10(+0.83%) |
Jun 23, 2009 | 13.18 | 13.37 | 12.50 | 12.53 | 3,048,075 | -0.64(-4.85%) |
Jun 22, 2009 | 13.86 | 13.99 | 13.12 | 13.16 | 3,213,514 | -0.89(-6.31%) |
Jun 19, 2009 | 14.10 | 14.48 | 13.87 | 14.05 | 2,604,557 | +0.21(+1.50%) |
Jun 18, 2009 | 13.56 | 13.97 | 13.53 | 13.84 | 2,614,865 | +0.26(+1.88%) |
Jun 17, 2009 | 13.17 | 13.85 | 13.02 | 13.59 | 3,967,878 | +0.49(+3.72%) |
Jun 16, 2009 | 13.20 | 13.49 | 12.63 | 13.10 | 5,017,691 | +0.09(+0.68%) |
Jun 15, 2009 | 12.99 | 13.15 | 12.58 | 13.01 | 2,341,955 | -0.16(-1.21%) |
Jun 12, 2009 | 13.40 | 13.46 | 12.72 | 13.17 | 2,630,717 | +0.47(+3.71%) |
Jun 11, 2009 | 13.33 | 13.40 | 12.67 | 12.70 | 1,949,245 | -0.62(-4.62%) |
Jun 10, 2009 | 14.03 | 14.03 | 13.04 | 13.32 | 4,704,103 | -0.33(-2.40%) |
Jun 09, 2009 | 13.94 | 14.06 | 13.56 | 13.64 | 2,319,564 | -0.21(-1.50%) |
Jun 08, 2009 | 13.77 | 13.96 | 13.41 | 13.85 | 2,374,044 | -0.18(-1.31%) |
Jun 05, 2009 | 14.11 | 14.30 | 13.70 | 14.03 | 2,240,107 | -0.01(-0.06%) |
Jun 04, 2009 | 14.33 | 14.34 | 13.83 | 14.04 | 1,904,426 | -0.10(-0.73%) |
Jun 03, 2009 | 13.78 | 14.30 | 13.58 | 14.15 | 2,994,613 | +0.17(+1.20%) |
Jun 02, 2009 | 13.98 | 14.07 | 13.52 | 13.98 | 2,048,930 | -0.04(-0.28%) |