Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 15.83 | 15.88 | 15.68 | 15.83 | 7,577,115 | -0.18(-1.13%) |
Aug 28, 2009 | 16.16 | 16.32 | 15.84 | 16.01 | 8,582,464 | -0.08(-0.48%) |
Aug 27, 2009 | 15.88 | 16.09 | 15.60 | 16.09 | 8,706,067 | +0.20(+1.26%) |
Aug 26, 2009 | 16.07 | 16.32 | 15.82 | 15.89 | 11,617,351 | -0.23(-1.41%) |
Aug 25, 2009 | 15.86 | 16.13 | 15.73 | 16.12 | 10,261,272 | +0.33(+2.10%) |
Aug 24, 2009 | 15.71 | 15.92 | 15.66 | 15.78 | 6,376,804 | +0.14(+0.90%) |
Aug 21, 2009 | 15.59 | 15.67 | 15.44 | 15.64 | 8,971,157 | +0.26(+1.68%) |
Aug 20, 2009 | 15.48 | 15.63 | 15.29 | 15.38 | 5,991,652 | -0.14(-0.91%) |
Aug 19, 2009 | 15.13 | 15.62 | 15.04 | 15.53 | 11,463,862 | +0.14(+0.89%) |
Aug 18, 2009 | 15.25 | 15.43 | 15.17 | 15.39 | 9,216,069 | +0.19(+1.22%) |
Aug 17, 2009 | 15.38 | 15.38 | 15.10 | 15.20 | 6,373,172 | -0.43(-2.73%) |
Aug 14, 2009 | 15.63 | 15.73 | 15.38 | 15.63 | 8,628,981 | -0.07(-0.46%) |
Aug 13, 2009 | 15.80 | 15.87 | 15.54 | 15.70 | 6,688,971 | -0.10(-0.63%) |
Aug 12, 2009 | 15.29 | 15.89 | 15.28 | 15.80 | 8,812,664 | +0.47(+3.05%) |
Aug 11, 2009 | 15.34 | 15.49 | 15.25 | 15.33 | 7,299,237 | -0.10(-0.68%) |
Aug 10, 2009 | 15.36 | 15.75 | 15.29 | 15.44 | 7,914,374 | -0.06(-0.38%) |
Aug 07, 2009 | 15.49 | 15.68 | 15.43 | 15.50 | 11,202,504 | +0.04(+0.26%) |
Aug 06, 2009 | 15.70 | 15.76 | 15.23 | 15.46 | 12,684,192 | -0.25(-1.56%) |
Aug 05, 2009 | 15.23 | 15.80 | 15.16 | 15.70 | 20,933,582 | +0.45(+2.95%) |
Aug 04, 2009 | 15.01 | 15.33 | 14.86 | 15.25 | 36,392,008 | +1.43(+10.31%) |
Aug 03, 2009 | 13.59 | 13.95 | 13.51 | 13.83 | 17,749,300 | +0.39(+2.94%) |
Jul 31, 2009 | 13.73 | 13.82 | 13.39 | 13.43 | 11,454,295 | -0.28(-2.02%) |
Jul 30, 2009 | 13.88 | 13.92 | 13.67 | 13.71 | 5,372,541 | +0.04(+0.27%) |
Jul 29, 2009 | 13.74 | 13.81 | 13.46 | 13.67 | 8,134,335 | -0.06(-0.43%) |
Jul 28, 2009 | 13.88 | 13.95 | 13.66 | 13.73 | 10,520,216 | -0.22(-1.56%) |
Jul 27, 2009 | 13.90 | 13.99 | 13.71 | 13.95 | 8,050,444 | +0.17(+1.22%) |
Jul 24, 2009 | 13.68 | 13.86 | 13.50 | 13.78 | 6,623,364 | +0.12(+0.90%) |
Jul 23, 2009 | 13.30 | 13.71 | 13.28 | 13.66 | 9,150,639 | +0.38(+2.84%) |
Jul 22, 2009 | 13.25 | 13.36 | 13.05 | 13.28 | 8,961,198 | +0.03(+0.21%) |
Jul 21, 2009 | 13.42 | 13.58 | 13.03 | 13.26 | 15,151,688 | -0.17(-1.25%) |
Jul 20, 2009 | 13.44 | 13.62 | 13.26 | 13.42 | 14,414,394 | +0.25(+1.90%) |
Jul 17, 2009 | 12.95 | 13.40 | 12.84 | 13.17 | 16,251,924 | +0.30(+2.33%) |
Jul 16, 2009 | 12.69 | 12.92 | 12.53 | 12.87 | 8,629,757 | +0.19(+1.47%) |
Jul 15, 2009 | 12.50 | 12.78 | 12.40 | 12.69 | 11,308,422 | +0.35(+2.83%) |
Jul 14, 2009 | 12.42 | 12.42 | 12.19 | 12.34 | 9,465,704 | +0.09(+0.74%) |
Jul 13, 2009 | 11.93 | 12.26 | 11.75 | 12.25 | 9,497,388 | +0.26(+2.16%) |
Jul 10, 2009 | 11.64 | 12.21 | 11.56 | 11.99 | 13,980,876 | +0.43(+3.69%) |
Jul 09, 2009 | 11.62 | 11.67 | 11.35 | 11.56 | 9,845,513 | -0.04(-0.35%) |
Jul 08, 2009 | 11.73 | 11.95 | 11.40 | 11.60 | 12,081,316 | -0.09(-0.74%) |
Jul 07, 2009 | 12.00 | 12.03 | 11.68 | 11.69 | 9,355,916 | -0.30(-2.54%) |
Jul 06, 2009 | 11.93 | 12.01 | 11.81 | 11.99 | 9,498,683 | -0.09(-0.71%) |
Jul 02, 2009 | 12.26 | 12.29 | 12.05 | 12.08 | 7,496,372 | -0.27(-2.21%) |
Jul 01, 2009 | 12.51 | 12.51 | 12.26 | 12.35 | 8,792,556 | +0.23(+1.91%) |
Jun 30, 2009 | 12.35 | 12.38 | 11.96 | 12.12 | 10,677,229 | -0.23(-1.84%) |
Jun 29, 2009 | 12.40 | 12.42 | 12.12 | 12.35 | 10,768,631 | +0.26(+2.18%) |
Jun 26, 2009 | 11.94 | 12.20 | 11.75 | 12.08 | 8,973,197 | +0.16(+1.33%) |
Jun 25, 2009 | 11.81 | 11.95 | 11.53 | 11.93 | 9,961,560 | +0.30(+2.58%) |
Jun 24, 2009 | 11.34 | 11.72 | 11.31 | 11.63 | 9,381,404 | +0.32(+2.85%) |
Jun 23, 2009 | 11.34 | 11.40 | 11.09 | 11.30 | 8,968,214 | +0.00(+0.00%) |
Jun 22, 2009 | 11.51 | 11.58 | 11.27 | 11.30 | 8,166,289 | -0.38(-3.26%) |
Jun 19, 2009 | 11.83 | 11.93 | 11.55 | 11.69 | 11,113,029 | +0.05(+0.47%) |
Jun 18, 2009 | 11.84 | 11.84 | 11.52 | 11.63 | 8,365,992 | -0.05(-0.43%) |
Jun 17, 2009 | 11.63 | 11.80 | 11.52 | 11.68 | 9,255,597 | +0.10(+0.86%) |
Jun 16, 2009 | 11.88 | 11.94 | 11.56 | 11.58 | 10,071,516 | -0.14(-1.16%) |
Jun 15, 2009 | 12.07 | 12.13 | 11.59 | 11.72 | 10,814,324 | -0.44(-3.66%) |
Jun 12, 2009 | 12.03 | 12.20 | 11.92 | 12.16 | 9,648,904 | +0.09(+0.75%) |
Jun 11, 2009 | 12.08 | 12.29 | 12.00 | 12.07 | 10,412,875 | +0.01(+0.08%) |
Jun 10, 2009 | 12.52 | 12.56 | 11.91 | 12.06 | 16,363,144 | -0.41(-3.31%) |
Jun 09, 2009 | 12.27 | 12.67 | 12.27 | 12.47 | 14,710,002 | +0.18(+1.44%) |
Jun 08, 2009 | 12.15 | 12.38 | 12.05 | 12.30 | 10,578,142 | -0.06(-0.51%) |
Jun 05, 2009 | 12.19 | 12.42 | 12.06 | 12.36 | 11,708,843 | +0.19(+1.57%) |
Jun 04, 2009 | 11.84 | 12.20 | 11.78 | 12.17 | 11,331,900 | +0.40(+3.39%) |
Jun 03, 2009 | 12.07 | 12.07 | 11.64 | 11.77 | 9,745,611 | -0.34(-2.77%) |
Jun 02, 2009 | 12.09 | 12.19 | 12.00 | 12.11 | 8,655,695 | +0.04(+0.34%) |