Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 17.50 | 17.76 | 17.27 | 17.74 | 6,561,658 | +0.48(+2.79%) |
Aug 28, 2009 | 16.87 | 17.32 | 16.84 | 17.26 | 4,850,184 | +0.53(+3.18%) |
Aug 27, 2009 | 16.36 | 16.79 | 15.94 | 16.73 | 4,460,853 | +0.49(+3.01%) |
Aug 26, 2009 | 16.44 | 16.83 | 16.08 | 16.24 | 4,389,729 | -0.30(-1.79%) |
Aug 25, 2009 | 16.21 | 16.61 | 16.09 | 16.54 | 4,045,572 | +0.54(+3.38%) |
Aug 24, 2009 | 16.51 | 16.68 | 15.91 | 15.99 | 3,636,564 | -0.44(-2.66%) |
Aug 21, 2009 | 16.24 | 16.48 | 15.99 | 16.43 | 3,663,411 | +0.30(+1.83%) |
Aug 20, 2009 | 16.03 | 16.22 | 15.89 | 16.14 | 3,511,248 | +0.15(+0.93%) |
Aug 19, 2009 | 15.63 | 15.99 | 15.62 | 15.99 | 4,580,985 | -0.01(-0.05%) |
Aug 18, 2009 | 15.96 | 16.34 | 15.96 | 15.99 | 3,801,435 | +0.07(+0.42%) |
Aug 17, 2009 | 16.08 | 16.28 | 15.82 | 15.93 | 4,923,659 | -0.87(-5.16%) |
Aug 14, 2009 | 17.22 | 17.26 | 16.68 | 16.79 | 4,030,164 | -0.47(-2.70%) |
Aug 13, 2009 | 17.05 | 17.26 | 16.57 | 17.26 | 3,785,894 | +0.32(+1.88%) |
Aug 12, 2009 | 16.53 | 17.15 | 16.36 | 16.94 | 4,003,245 | +0.36(+2.14%) |
Aug 11, 2009 | 17.13 | 17.22 | 16.53 | 16.59 | 5,154,857 | -0.77(-4.43%) |
Aug 10, 2009 | 17.56 | 17.74 | 17.15 | 17.36 | 3,842,105 | -0.22(-1.26%) |
Aug 07, 2009 | 17.38 | 17.76 | 17.03 | 17.58 | 4,065,883 | +0.55(+3.26%) |
Aug 06, 2009 | 16.65 | 17.19 | 16.61 | 17.02 | 4,564,583 | +0.39(+2.36%) |
Aug 05, 2009 | 17.27 | 17.27 | 16.56 | 16.63 | 6,154,722 | -0.61(-3.56%) |
Aug 04, 2009 | 17.19 | 17.42 | 16.87 | 17.25 | 5,004,461 | -0.01(-0.04%) |
Aug 03, 2009 | 16.93 | 17.35 | 16.82 | 17.25 | 8,426,149 | +0.53(+3.19%) |
Jul 31, 2009 | 16.34 | 16.90 | 16.25 | 16.72 | 4,110,556 | +0.23(+1.39%) |
Jul 30, 2009 | 16.28 | 16.90 | 16.14 | 16.49 | 7,792,437 | +0.53(+3.34%) |
Jul 29, 2009 | 16.05 | 16.11 | 15.75 | 15.96 | 6,289,253 | -0.16(-0.96%) |
Jul 28, 2009 | 16.07 | 16.31 | 15.83 | 16.11 | 6,006,235 | +0.14(+0.88%) |
Jul 27, 2009 | 16.08 | 16.19 | 15.85 | 15.97 | 6,381,785 | -0.11(-0.69%) |
Jul 24, 2009 | 15.89 | 16.32 | 15.77 | 16.08 | 2,164 | -0.17(-1.05%) |
Jul 23, 2009 | 14.97 | 16.28 | 14.89 | 16.25 | 12,220,686 | +1.32(+8.82%) |
Jul 22, 2009 | 14.59 | 15.06 | 14.57 | 14.94 | 5,310,429 | +0.16(+1.05%) |
Jul 21, 2009 | 14.91 | 15.16 | 14.43 | 14.78 | 9,508,986 | +0.03(+0.20%) |
Jul 20, 2009 | 14.18 | 14.91 | 14.18 | 14.75 | 9,339,421 | +0.75(+5.39%) |
Jul 17, 2009 | 13.64 | 14.16 | 13.63 | 14.00 | 10,660,789 | -0.03(-0.21%) |
Jul 16, 2009 | 12.43 | 14.18 | 12.32 | 14.03 | 21,206,550 | +1.09(+8.40%) |
Jul 15, 2009 | 12.44 | 13.18 | 12.25 | 12.94 | 13,399,989 | +0.71(+5.81%) |
Jul 14, 2009 | 12.10 | 12.58 | 12.02 | 12.23 | 8,223,462 | -0.04(-0.30%) |
Jul 13, 2009 | 11.92 | 12.28 | 11.89 | 12.27 | 5,317,016 | +0.30(+2.47%) |
Jul 10, 2009 | 11.52 | 12.04 | 11.35 | 11.97 | 6,768,648 | +0.38(+3.25%) |
Jul 09, 2009 | 11.64 | 11.75 | 11.28 | 11.59 | 6,642,953 | +0.07(+0.64%) |
Jul 08, 2009 | 11.15 | 11.56 | 11.10 | 11.52 | 7,480,943 | +0.39(+3.52%) |
Jul 07, 2009 | 11.36 | 11.36 | 11.10 | 11.13 | 6,659,748 | -0.24(-2.15%) |
Jul 06, 2009 | 11.39 | 11.47 | 11.09 | 11.37 | 4,926,303 | -0.16(-1.35%) |
Jul 02, 2009 | 11.90 | 11.90 | 11.39 | 11.53 | 6,757,030 | -0.61(-5.06%) |
Jul 01, 2009 | 11.93 | 12.29 | 11.70 | 12.14 | 4,442,516 | +0.15(+1.23%) |
Jun 30, 2009 | 12.41 | 12.47 | 11.91 | 11.99 | 4,230,311 | -0.43(-3.45%) |
Jun 29, 2009 | 12.42 | 12.54 | 12.13 | 12.42 | 3,232,395 | +0.09(+0.72%) |
Jun 26, 2009 | 12.06 | 12.44 | 11.99 | 12.33 | 7,189,019 | +0.21(+1.71%) |
Jun 25, 2009 | 11.82 | 12.18 | 11.80 | 12.13 | 4,442,801 | +0.36(+3.02%) |
Jun 24, 2009 | 11.54 | 12.17 | 11.47 | 11.77 | 6,482,077 | +0.42(+3.72%) |
Jun 23, 2009 | 11.56 | 11.67 | 11.13 | 11.35 | 5,000,204 | -0.17(-1.48%) |
Jun 22, 2009 | 12.09 | 12.17 | 11.49 | 11.52 | 5,390,121 | -0.73(-5.98%) |
Jun 19, 2009 | 12.31 | 12.43 | 12.13 | 12.25 | 5,650,228 | +0.10(+0.85%) |
Jun 18, 2009 | 12.22 | 12.27 | 11.84 | 12.15 | 5,002,592 | -0.06(-0.48%) |
Jun 17, 2009 | 11.67 | 12.36 | 11.49 | 12.21 | 7,309,494 | +0.39(+3.32%) |
Jun 16, 2009 | 11.96 | 12.24 | 11.58 | 11.81 | 5,935,078 | -0.10(-0.87%) |
Jun 15, 2009 | 12.04 | 12.07 | 11.63 | 11.92 | 6,203,445 | -0.42(-3.42%) |
Jun 12, 2009 | 12.35 | 12.44 | 12.07 | 12.34 | 4,073,303 | -0.14(-1.13%) |
Jun 11, 2009 | 12.18 | 12.58 | 12.09 | 12.48 | 5,442,911 | +0.25(+2.06%) |
Jun 10, 2009 | 12.72 | 12.72 | 11.92 | 12.23 | 9,626,765 | -0.35(-2.76%) |
Jun 09, 2009 | 12.44 | 12.63 | 11.41 | 12.58 | 20,530,832 | -0.02(-0.18%) |
Jun 08, 2009 | 12.55 | 12.64 | 12.20 | 12.60 | 7,736,123 | -0.33(-2.52%) |
Jun 05, 2009 | 13.61 | 13.74 | 12.82 | 12.92 | 8,538,570 | -0.92(-6.63%) |
Jun 04, 2009 | 13.66 | 13.89 | 13.25 | 13.84 | 4,442,524 | +0.32(+2.35%) |
Jun 03, 2009 | 13.78 | 14.03 | 13.34 | 13.52 | 5,251,508 | -0.56(-3.99%) |
Jun 02, 2009 | 13.64 | 14.15 | 13.12 | 14.09 | 8,256,363 | +0.44(+3.20%) |