Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 17.43 | 17.69 | 17.20 | 17.66 | 6,589,939 | +0.48(+2.79%) |
Aug 28, 2009 | 16.80 | 17.24 | 16.77 | 17.19 | 4,871,088 | +0.53(+3.18%) |
Aug 27, 2009 | 16.29 | 16.72 | 15.87 | 16.66 | 4,480,079 | +0.49(+3.01%) |
Aug 26, 2009 | 16.37 | 16.76 | 16.01 | 16.17 | 4,408,648 | -0.29(-1.79%) |
Aug 25, 2009 | 16.14 | 16.54 | 16.02 | 16.46 | 4,063,008 | +0.54(+3.38%) |
Aug 24, 2009 | 16.43 | 16.61 | 15.85 | 15.93 | 3,652,238 | -0.43(-2.66%) |
Aug 21, 2009 | 16.17 | 16.41 | 15.92 | 16.36 | 3,679,200 | +0.29(+1.83%) |
Aug 20, 2009 | 15.96 | 16.15 | 15.82 | 16.07 | 3,526,381 | +0.15(+0.93%) |
Aug 19, 2009 | 15.57 | 15.93 | 15.55 | 15.92 | 4,600,729 | -0.01(-0.05%) |
Aug 18, 2009 | 15.89 | 16.27 | 15.89 | 15.93 | 3,817,819 | +0.07(+0.42%) |
Aug 17, 2009 | 16.01 | 16.21 | 15.76 | 15.86 | 4,944,881 | -0.86(-5.16%) |
Aug 14, 2009 | 17.14 | 17.19 | 16.60 | 16.72 | 4,047,534 | -0.46(-2.70%) |
Aug 13, 2009 | 16.97 | 17.19 | 16.50 | 17.19 | 3,802,212 | +0.32(+1.88%) |
Aug 12, 2009 | 16.46 | 17.08 | 16.29 | 16.87 | 4,020,499 | +0.35(+2.14%) |
Aug 11, 2009 | 17.05 | 17.14 | 16.46 | 16.52 | 5,177,074 | -0.77(-4.43%) |
Aug 10, 2009 | 17.49 | 17.66 | 17.08 | 17.28 | 3,858,665 | -0.22(-1.26%) |
Aug 07, 2009 | 17.30 | 17.68 | 16.96 | 17.50 | 4,083,407 | +0.55(+3.26%) |
Aug 06, 2009 | 16.58 | 17.12 | 16.54 | 16.95 | 4,584,256 | +0.39(+2.36%) |
Aug 05, 2009 | 17.19 | 17.19 | 16.49 | 16.56 | 6,181,249 | -0.61(-3.56%) |
Aug 04, 2009 | 17.12 | 17.34 | 16.80 | 17.17 | 5,026,031 | -0.01(-0.04%) |
Aug 03, 2009 | 16.85 | 17.28 | 16.74 | 17.18 | 8,462,466 | +0.53(+3.19%) |
Jul 31, 2009 | 16.27 | 16.82 | 16.18 | 16.65 | 4,128,273 | +0.23(+1.39%) |
Jul 30, 2009 | 16.21 | 16.83 | 16.07 | 16.42 | 7,826,023 | +0.53(+3.34%) |
Jul 29, 2009 | 15.99 | 16.04 | 15.68 | 15.89 | 6,316,360 | -0.15(-0.96%) |
Jul 28, 2009 | 16.00 | 16.24 | 15.76 | 16.04 | 6,032,122 | +0.14(+0.88%) |
Jul 27, 2009 | 16.01 | 16.13 | 15.78 | 15.90 | 6,409,291 | -0.11(-0.69%) |
Jul 24, 2009 | 15.82 | 16.25 | 15.71 | 16.01 | 2,173 | -0.17(-1.05%) |
Jul 23, 2009 | 14.91 | 16.21 | 14.82 | 16.18 | 12,273,358 | +1.31(+8.82%) |
Jul 22, 2009 | 14.53 | 14.99 | 14.51 | 14.87 | 5,333,317 | +0.15(+1.05%) |
Jul 21, 2009 | 14.85 | 15.09 | 14.36 | 14.72 | 9,549,969 | +0.03(+0.20%) |
Jul 20, 2009 | 14.11 | 14.84 | 14.11 | 14.69 | 9,379,674 | +0.75(+5.39%) |
Jul 17, 2009 | 13.58 | 14.10 | 13.58 | 13.94 | 10,706,737 | -0.03(-0.21%) |
Jul 16, 2009 | 12.38 | 14.11 | 12.27 | 13.97 | 21,297,950 | +1.08(+8.40%) |
Jul 15, 2009 | 12.39 | 13.13 | 12.20 | 12.88 | 13,457,744 | +0.71(+5.81%) |
Jul 14, 2009 | 12.04 | 12.52 | 11.97 | 12.18 | 8,258,905 | -0.04(-0.30%) |
Jul 13, 2009 | 11.87 | 12.23 | 11.84 | 12.21 | 5,339,932 | +0.29(+2.47%) |
Jul 10, 2009 | 11.47 | 11.99 | 11.30 | 11.92 | 6,797,821 | +0.38(+3.25%) |
Jul 09, 2009 | 11.59 | 11.70 | 11.23 | 11.54 | 6,671,584 | +0.07(+0.64%) |
Jul 08, 2009 | 11.10 | 11.51 | 11.05 | 11.47 | 7,513,186 | +0.39(+3.52%) |
Jul 07, 2009 | 11.31 | 11.31 | 11.05 | 11.08 | 6,688,451 | -0.24(-2.15%) |
Jul 06, 2009 | 11.34 | 11.42 | 11.04 | 11.32 | 4,947,536 | -0.15(-1.35%) |
Jul 02, 2009 | 11.85 | 11.85 | 11.34 | 11.48 | 6,786,153 | -0.61(-5.06%) |
Jul 01, 2009 | 11.87 | 12.24 | 11.65 | 12.09 | 4,461,663 | +0.15(+1.23%) |
Jun 30, 2009 | 12.35 | 12.42 | 11.86 | 11.94 | 4,248,543 | -0.43(-3.45%) |
Jun 29, 2009 | 12.37 | 12.49 | 12.07 | 12.37 | 3,246,327 | +0.09(+0.72%) |
Jun 26, 2009 | 12.01 | 12.39 | 11.93 | 12.28 | 7,220,004 | +0.21(+1.71%) |
Jun 25, 2009 | 11.77 | 12.13 | 11.75 | 12.07 | 4,461,949 | +0.35(+3.02%) |
Jun 24, 2009 | 11.49 | 12.12 | 11.43 | 11.72 | 6,510,014 | +0.42(+3.72%) |
Jun 23, 2009 | 11.51 | 11.62 | 11.08 | 11.30 | 5,021,754 | -0.17(-1.48%) |
Jun 22, 2009 | 12.04 | 12.12 | 11.44 | 11.47 | 5,413,353 | -0.73(-5.98%) |
Jun 19, 2009 | 12.26 | 12.38 | 12.08 | 12.20 | 5,674,581 | +0.10(+0.85%) |
Jun 18, 2009 | 12.17 | 12.22 | 11.79 | 12.10 | 5,024,153 | -0.06(-0.48%) |
Jun 17, 2009 | 11.62 | 12.30 | 11.44 | 12.15 | 7,340,998 | +0.39(+3.32%) |
Jun 16, 2009 | 11.90 | 12.19 | 11.53 | 11.76 | 5,960,658 | -0.10(-0.87%) |
Jun 15, 2009 | 11.99 | 12.01 | 11.58 | 11.87 | 6,230,182 | -0.42(-3.42%) |
Jun 12, 2009 | 12.29 | 12.38 | 12.02 | 12.29 | 4,090,859 | -0.14(-1.13%) |
Jun 11, 2009 | 12.13 | 12.52 | 12.04 | 12.43 | 5,466,370 | +0.25(+2.06%) |
Jun 10, 2009 | 12.67 | 12.67 | 11.87 | 12.18 | 9,668,257 | -0.35(-2.76%) |
Jun 09, 2009 | 12.39 | 12.57 | 11.36 | 12.52 | 20,619,320 | -0.02(-0.18%) |
Jun 08, 2009 | 12.49 | 12.59 | 12.15 | 12.55 | 7,769,466 | -0.32(-2.52%) |
Jun 05, 2009 | 13.55 | 13.68 | 12.77 | 12.87 | 8,575,372 | -0.91(-6.63%) |
Jun 04, 2009 | 13.61 | 13.83 | 13.19 | 13.78 | 4,461,671 | +0.32(+2.35%) |
Jun 03, 2009 | 13.72 | 13.97 | 13.28 | 13.47 | 5,274,142 | -0.56(-3.99%) |
Jun 02, 2009 | 13.58 | 14.09 | 13.07 | 14.03 | 8,291,948 | +0.43(+3.20%) |