Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 14.37 | 14.46 | 14.18 | 14.41 | 7,607,342 | -0.44(-2.93%) |
Aug 28, 2009 | 15.12 | 15.16 | 14.70 | 14.85 | 6,003,489 | +0.02(+0.10%) |
Aug 27, 2009 | 14.70 | 14.90 | 14.35 | 14.83 | 5,984,451 | -0.05(-0.32%) |
Aug 26, 2009 | 14.76 | 15.00 | 14.63 | 14.88 | 4,604,161 | -0.14(-0.92%) |
Aug 25, 2009 | 15.60 | 15.62 | 14.90 | 15.02 | 6,825,979 | -0.36(-2.33%) |
Aug 24, 2009 | 15.38 | 15.62 | 15.23 | 15.38 | 6,645,489 | +0.26(+1.72%) |
Aug 21, 2009 | 15.00 | 15.22 | 14.98 | 15.12 | 5,994,160 | +0.32(+2.18%) |
Aug 20, 2009 | 14.65 | 14.83 | 14.54 | 14.79 | 7,394,287 | +0.18(+1.24%) |
Aug 19, 2009 | 14.13 | 14.79 | 14.08 | 14.61 | 7,263,737 | +0.14(+0.94%) |
Aug 18, 2009 | 14.14 | 14.58 | 14.11 | 14.48 | 5,223,425 | +0.41(+2.92%) |
Aug 17, 2009 | 14.16 | 14.18 | 13.96 | 14.06 | 6,041,523 | -0.56(-3.83%) |
Aug 14, 2009 | 14.90 | 14.93 | 14.44 | 14.62 | 5,428,315 | -0.16(-1.07%) |
Aug 13, 2009 | 14.81 | 14.87 | 14.56 | 14.78 | 5,828,269 | +0.29(+2.00%) |
Aug 12, 2009 | 14.18 | 14.71 | 14.15 | 14.49 | 6,148,626 | +0.25(+1.75%) |
Aug 11, 2009 | 14.54 | 14.56 | 14.12 | 14.24 | 11,409,617 | -0.53(-3.61%) |
Aug 10, 2009 | 15.05 | 15.07 | 14.70 | 14.78 | 9,394,114 | -0.22(-1.44%) |
Aug 07, 2009 | 15.69 | 15.88 | 14.94 | 14.99 | 12,223,302 | -0.52(-3.34%) |
Aug 06, 2009 | 15.90 | 16.10 | 15.34 | 15.51 | 9,108,412 | -0.40(-2.52%) |
Aug 05, 2009 | 15.78 | 16.09 | 15.75 | 15.91 | 8,499,473 | +0.02(+0.09%) |
Aug 04, 2009 | 15.81 | 16.05 | 15.59 | 15.90 | 8,209,533 | -0.32(-1.96%) |
Aug 03, 2009 | 15.60 | 16.42 | 15.53 | 16.22 | 10,592,707 | +1.01(+6.64%) |
Jul 31, 2009 | 14.80 | 15.31 | 14.63 | 15.21 | 9,671,874 | +0.38(+2.55%) |
Jul 30, 2009 | 14.61 | 14.96 | 14.52 | 14.83 | 11,389,546 | +0.57(+3.97%) |
Jul 29, 2009 | 14.46 | 14.49 | 14.11 | 14.26 | 8,989,831 | -0.51(-3.48%) |
Jul 28, 2009 | 14.68 | 14.90 | 14.44 | 14.78 | 7,788,796 | -0.04(-0.27%) |
Jul 27, 2009 | 14.88 | 15.05 | 14.60 | 14.82 | 7,764,182 | -0.04(-0.24%) |
Jul 24, 2009 | 14.83 | 14.97 | 14.62 | 14.85 | 1,616 | +0.12(+0.80%) |
Jul 23, 2009 | 13.98 | 14.79 | 13.85 | 14.73 | 10,577,000 | +0.82(+5.92%) |
Jul 22, 2009 | 13.98 | 14.19 | 13.80 | 13.91 | 17,720,528 | -0.31(-2.16%) |
Jul 21, 2009 | 15.04 | 15.18 | 14.12 | 14.22 | 18,794,964 | -0.60(-4.03%) |
Jul 20, 2009 | 14.55 | 14.91 | 14.46 | 14.81 | 10,012,922 | +0.63(+4.47%) |
Jul 17, 2009 | 13.90 | 14.27 | 13.75 | 14.18 | 9,568,794 | +0.32(+2.33%) |
Jul 16, 2009 | 13.46 | 13.93 | 13.32 | 13.86 | 8,949,470 | +0.31(+2.29%) |
Jul 15, 2009 | 13.26 | 13.66 | 13.26 | 13.55 | 9,338,746 | +0.70(+5.47%) |
Jul 14, 2009 | 12.90 | 12.92 | 12.62 | 12.84 | 8,747,289 | +0.37(+2.97%) |
Jul 13, 2009 | 12.00 | 12.55 | 11.97 | 12.47 | 10,039,982 | +0.51(+4.25%) |
Jul 10, 2009 | 11.66 | 12.02 | 11.47 | 11.97 | 7,812,188 | +0.04(+0.36%) |
Jul 09, 2009 | 11.78 | 12.15 | 11.67 | 11.92 | 9,697,525 | +0.36(+3.09%) |
Jul 08, 2009 | 11.88 | 12.09 | 11.34 | 11.57 | 18,529,336 | -0.32(-2.73%) |
Jul 07, 2009 | 12.14 | 12.29 | 11.86 | 11.89 | 6,852,508 | -0.26(-2.11%) |
Jul 06, 2009 | 12.27 | 12.27 | 11.70 | 12.15 | 16,332,097 | -0.59(-4.63%) |
Jul 02, 2009 | 12.75 | 13.01 | 12.68 | 12.74 | 8,403,311 | -0.40(-3.07%) |
Jul 01, 2009 | 13.60 | 13.66 | 13.04 | 13.14 | 5,624,527 | -0.08(-0.59%) |
Jun 30, 2009 | 13.30 | 13.50 | 12.99 | 13.22 | 8,070,929 | -0.08(-0.59%) |
Jun 29, 2009 | 13.19 | 13.39 | 13.09 | 13.30 | 7,225,842 | +0.30(+2.34%) |
Jun 26, 2009 | 13.06 | 13.16 | 12.89 | 12.99 | 8,190,903 | -0.13(-0.98%) |
Jun 25, 2009 | 12.75 | 13.17 | 12.67 | 13.12 | 10,293,144 | +0.73(+5.87%) |
Jun 24, 2009 | 12.46 | 12.81 | 12.29 | 12.39 | 10,796,258 | +0.13(+1.09%) |
Jun 23, 2009 | 12.16 | 12.36 | 11.78 | 12.26 | 10,596,031 | +0.29(+2.46%) |
Jun 22, 2009 | 12.77 | 12.77 | 11.93 | 11.96 | 14,624,704 | -1.04(-8.02%) |
Jun 19, 2009 | 13.26 | 13.32 | 12.90 | 13.01 | 9,275,192 | -0.03(-0.23%) |
Jun 18, 2009 | 13.07 | 13.38 | 12.89 | 13.04 | 7,536,262 | -0.09(-0.69%) |
Jun 17, 2009 | 13.46 | 13.47 | 12.89 | 13.13 | 12,238,524 | -0.45(-3.32%) |
Jun 16, 2009 | 14.29 | 14.33 | 13.53 | 13.58 | 10,929,779 | -0.28(-2.05%) |
Jun 15, 2009 | 14.30 | 14.30 | 13.66 | 13.86 | 12,900,047 | -0.71(-4.87%) |
Jun 12, 2009 | 14.85 | 14.85 | 14.44 | 14.57 | 9,398,475 | -0.49(-3.28%) |
Jun 11, 2009 | 14.80 | 15.24 | 14.67 | 15.07 | 10,045,610 | +0.38(+2.61%) |
Jun 10, 2009 | 14.81 | 14.84 | 14.38 | 14.68 | 11,046,016 | +0.15(+1.01%) |
Jun 09, 2009 | 14.68 | 14.80 | 14.38 | 14.54 | 8,280,664 | +0.13(+0.93%) |
Jun 08, 2009 | 14.41 | 14.50 | 14.07 | 14.40 | 10,196,612 | -0.13(-0.90%) |
Jun 05, 2009 | 14.73 | 14.79 | 14.25 | 14.53 | 8,302,137 | -0.08(-0.55%) |
Jun 04, 2009 | 14.50 | 14.83 | 14.31 | 14.61 | 12,115,150 | +0.34(+2.42%) |
Jun 03, 2009 | 15.21 | 15.21 | 14.00 | 14.27 | 15,312,633 | -1.23(-7.96%) |
Jun 02, 2009 | 15.64 | 15.77 | 15.28 | 15.50 | 10,672,173 | -0.23(-1.46%) |