Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 19.97 | 20.08 | 19.46 | 19.59 | 907,532 | -0.62(-3.05%) |
Aug 28, 2009 | 19.59 | 20.55 | 19.37 | 20.20 | 987,711 | +0.64(+3.28%) |
Aug 27, 2009 | 19.19 | 19.63 | 18.76 | 19.56 | 808,627 | +0.39(+2.02%) |
Aug 26, 2009 | 18.87 | 19.24 | 18.77 | 19.18 | 465,956 | +0.23(+1.22%) |
Aug 25, 2009 | 18.56 | 18.98 | 18.35 | 18.94 | 325,433 | +0.42(+2.26%) |
Aug 24, 2009 | 18.73 | 18.91 | 18.36 | 18.53 | 298,961 | -0.21(-1.10%) |
Aug 21, 2009 | 18.39 | 18.77 | 18.13 | 18.73 | 458,517 | +0.67(+3.69%) |
Aug 20, 2009 | 18.08 | 18.28 | 17.94 | 18.07 | 396,842 | -0.03(-0.18%) |
Aug 19, 2009 | 17.75 | 18.20 | 17.38 | 18.10 | 551,886 | +0.20(+1.10%) |
Aug 18, 2009 | 17.49 | 18.20 | 17.47 | 17.90 | 470,955 | +0.48(+2.74%) |
Aug 17, 2009 | 17.87 | 18.05 | 17.42 | 17.42 | 970,630 | -0.84(-4.59%) |
Aug 14, 2009 | 19.51 | 19.51 | 18.13 | 18.26 | 1,005,793 | -1.33(-6.80%) |
Aug 13, 2009 | 19.36 | 19.77 | 18.90 | 19.59 | 560,987 | +0.35(+1.84%) |
Aug 12, 2009 | 19.08 | 19.48 | 19.04 | 19.24 | 656,812 | +0.21(+1.08%) |
Aug 11, 2009 | 19.31 | 19.45 | 19.00 | 19.04 | 638,553 | -0.39(-2.03%) |
Aug 10, 2009 | 19.61 | 19.78 | 19.27 | 19.43 | 876,349 | -0.24(-1.21%) |
Aug 07, 2009 | 19.84 | 20.05 | 19.59 | 19.67 | 1,019,007 | +0.18(+0.93%) |
Aug 06, 2009 | 19.55 | 20.05 | 19.47 | 19.49 | 866,351 | -0.03(-0.17%) |
Aug 05, 2009 | 19.54 | 19.68 | 19.11 | 19.52 | 646,497 | -0.04(-0.21%) |
Aug 04, 2009 | 19.52 | 19.68 | 19.33 | 19.56 | 971,442 | +0.01(+0.04%) |
Aug 03, 2009 | 19.52 | 19.90 | 19.36 | 19.55 | 764,905 | +0.10(+0.51%) |
Jul 31, 2009 | 18.97 | 19.55 | 18.85 | 19.45 | 1,249,451 | +0.48(+2.51%) |
Jul 30, 2009 | 19.12 | 19.46 | 18.62 | 18.98 | 839,897 | +0.14(+0.74%) |
Jul 29, 2009 | 18.66 | 19.15 | 18.53 | 18.84 | 984,231 | +0.23(+1.24%) |
Jul 28, 2009 | 18.34 | 18.75 | 18.21 | 18.61 | 1,844,652 | +0.21(+1.12%) |
Jul 27, 2009 | 18.64 | 19.44 | 18.10 | 18.40 | 2,030,728 | -1.35(-6.83%) |
Jul 24, 2009 | 18.75 | 19.78 | 18.70 | 19.75 | 2,297,010 | +0.47(+2.43%) |
Jul 23, 2009 | 16.93 | 19.33 | 16.77 | 19.28 | 5,770,934 | +4.09(+26.96%) |
Jul 22, 2009 | 14.95 | 15.42 | 14.95 | 15.19 | 900,621 | +0.12(+0.82%) |
Jul 21, 2009 | 14.88 | 15.08 | 14.61 | 15.06 | 734,157 | +0.23(+1.55%) |
Jul 20, 2009 | 14.83 | 14.88 | 14.43 | 14.83 | 1,011,142 | -0.24(-1.58%) |
Jul 17, 2009 | 15.08 | 15.21 | 14.87 | 15.07 | 537,189 | +0.03(+0.22%) |
Jul 16, 2009 | 14.97 | 15.24 | 14.86 | 15.04 | 815,446 | +0.01(+0.06%) |
Jul 15, 2009 | 14.87 | 15.17 | 14.81 | 15.03 | 835,038 | +0.31(+2.12%) |
Jul 14, 2009 | 13.90 | 14.94 | 13.80 | 14.72 | 1,408,719 | +0.77(+5.54%) |
Jul 13, 2009 | 13.53 | 13.95 | 13.19 | 13.95 | 488,713 | +0.61(+4.56%) |
Jul 10, 2009 | 12.95 | 13.35 | 12.88 | 13.34 | 313,621 | +0.35(+2.72%) |
Jul 09, 2009 | 13.12 | 13.23 | 12.92 | 12.98 | 386,299 | -0.10(-0.75%) |
Jul 08, 2009 | 13.15 | 13.25 | 12.91 | 13.08 | 534,843 | -0.07(-0.50%) |
Jul 07, 2009 | 13.16 | 13.32 | 13.02 | 13.15 | 758,777 | -0.05(-0.37%) |
Jul 06, 2009 | 13.10 | 13.53 | 12.89 | 13.20 | 511,527 | +0.09(+0.69%) |
Jul 02, 2009 | 13.57 | 13.65 | 13.07 | 13.11 | 557,747 | -0.58(-4.26%) |
Jul 01, 2009 | 13.73 | 13.95 | 13.62 | 13.69 | 427,313 | +0.07(+0.54%) |
Jun 30, 2009 | 13.62 | 13.75 | 13.49 | 13.62 | 678,325 | +0.03(+0.24%) |
Jun 29, 2009 | 13.19 | 13.69 | 13.11 | 13.58 | 614,735 | +0.39(+2.93%) |
Jun 26, 2009 | 12.91 | 13.25 | 12.91 | 13.20 | 1,272,318 | +0.25(+1.97%) |
Jun 25, 2009 | 12.59 | 12.94 | 12.55 | 12.94 | 955,864 | +0.28(+2.21%) |
Jun 24, 2009 | 12.95 | 13.60 | 12.61 | 12.66 | 794,365 | -0.12(-0.90%) |
Jun 23, 2009 | 13.48 | 13.77 | 12.75 | 12.78 | 1,635,545 | -0.59(-4.43%) |
Jun 22, 2009 | 13.86 | 13.97 | 13.12 | 13.37 | 1,401,438 | -0.58(-4.13%) |
Jun 19, 2009 | 14.16 | 14.36 | 13.90 | 13.95 | 782,185 | -0.15(-1.05%) |
Jun 18, 2009 | 14.24 | 14.64 | 14.04 | 14.09 | 305,002 | -0.21(-1.49%) |
Jun 17, 2009 | 14.00 | 14.45 | 13.97 | 14.31 | 721,503 | +0.35(+2.53%) |
Jun 16, 2009 | 14.60 | 14.75 | 13.92 | 13.95 | 505,458 | -0.69(-4.72%) |
Jun 15, 2009 | 14.61 | 14.83 | 14.31 | 14.64 | 477,977 | -0.12(-0.78%) |
Jun 12, 2009 | 15.32 | 15.34 | 14.60 | 14.76 | 757,565 | +0.16(+1.13%) |
Jun 11, 2009 | 14.32 | 14.67 | 14.24 | 14.60 | 393,088 | +0.26(+1.84%) |
Jun 10, 2009 | 14.70 | 15.01 | 14.02 | 14.33 | 466,888 | -0.32(-2.19%) |
Jun 09, 2009 | 14.58 | 14.70 | 14.44 | 14.65 | 230,198 | +0.07(+0.51%) |
Jun 08, 2009 | 14.60 | 14.84 | 14.34 | 14.58 | 220,824 | -0.23(-1.55%) |
Jun 05, 2009 | 14.99 | 15.09 | 14.64 | 14.81 | 209,646 | -0.09(-0.61%) |
Jun 04, 2009 | 14.87 | 14.94 | 14.55 | 14.90 | 341,899 | -0.06(-0.38%) |
Jun 03, 2009 | 14.95 | 15.17 | 14.71 | 14.96 | 246,926 | -0.16(-1.09%) |
Jun 02, 2009 | 14.78 | 15.20 | 14.66 | 15.12 | 379,699 | +0.32(+2.17%) |