Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 15.21 | 15.49 | 15.17 | 15.42 | 3,768,050 | -0.08(-0.52%) |
Aug 28, 2009 | 15.82 | 15.85 | 15.41 | 15.50 | 3,310,822 | -0.12(-0.79%) |
Aug 27, 2009 | 15.72 | 15.79 | 15.27 | 15.62 | 3,966,116 | -0.15(-0.97%) |
Aug 26, 2009 | 15.46 | 16.01 | 15.46 | 15.77 | 7,974,042 | +0.24(+1.55%) |
Aug 25, 2009 | 15.72 | 15.87 | 15.43 | 15.53 | 4,658,227 | -0.07(-0.47%) |
Aug 24, 2009 | 16.03 | 16.14 | 15.46 | 15.61 | 4,970,857 | -0.39(-2.41%) |
Aug 21, 2009 | 15.50 | 15.99 | 15.49 | 15.99 | 3,811,574 | +0.57(+3.68%) |
Aug 20, 2009 | 15.32 | 15.56 | 15.27 | 15.42 | 3,440,114 | +0.08(+0.52%) |
Aug 19, 2009 | 14.96 | 15.49 | 14.91 | 15.34 | 3,625,204 | +0.20(+1.34%) |
Aug 18, 2009 | 15.16 | 15.33 | 15.14 | 15.14 | 4,485,425 | +0.15(+0.97%) |
Aug 17, 2009 | 15.41 | 15.50 | 14.98 | 14.99 | 8,801,331 | -0.88(-5.55%) |
Aug 14, 2009 | 16.14 | 16.17 | 15.57 | 15.88 | 6,697,006 | -0.31(-1.89%) |
Aug 13, 2009 | 16.46 | 16.46 | 15.86 | 16.18 | 6,828,535 | -0.05(-0.31%) |
Aug 12, 2009 | 16.04 | 16.42 | 15.96 | 16.23 | 4,781,032 | +0.12(+0.72%) |
Aug 11, 2009 | 16.86 | 16.87 | 15.81 | 16.12 | 6,774,941 | -0.81(-4.81%) |
Aug 10, 2009 | 16.81 | 17.30 | 16.58 | 16.93 | 10,473,377 | +0.20(+1.22%) |
Aug 07, 2009 | 16.11 | 17.17 | 16.04 | 16.73 | 15,344,474 | +0.86(+5.41%) |
Aug 06, 2009 | 16.19 | 16.28 | 15.52 | 15.87 | 9,621,913 | -0.08(-0.50%) |
Aug 05, 2009 | 15.95 | 16.10 | 15.71 | 15.95 | 7,067,391 | +0.15(+0.92%) |
Aug 04, 2009 | 15.34 | 15.98 | 15.21 | 15.80 | 6,959,734 | +0.33(+2.11%) |
Aug 03, 2009 | 15.27 | 15.54 | 15.16 | 15.48 | 4,320,753 | +0.33(+2.21%) |
Jul 31, 2009 | 15.03 | 15.23 | 14.89 | 15.14 | 3,840,750 | +0.14(+0.92%) |
Jul 30, 2009 | 14.93 | 15.18 | 14.78 | 15.00 | 8,865,830 | +0.23(+1.58%) |
Jul 29, 2009 | 14.60 | 14.88 | 14.54 | 14.77 | 3,857,813 | +0.19(+1.30%) |
Jul 28, 2009 | 14.29 | 14.78 | 14.23 | 14.58 | 7,796,920 | +0.21(+1.47%) |
Jul 27, 2009 | 13.82 | 14.49 | 13.82 | 14.37 | 9,310,201 | +0.67(+4.88%) |
Jul 24, 2009 | 13.47 | 13.77 | 13.43 | 13.70 | 2,887 | +0.09(+0.64%) |
Jul 23, 2009 | 12.96 | 13.66 | 12.92 | 13.61 | 6,215,437 | +0.68(+5.23%) |
Jul 22, 2009 | 12.65 | 13.19 | 12.60 | 12.94 | 9,611,322 | +0.11(+0.85%) |
Jul 21, 2009 | 13.30 | 13.37 | 12.74 | 12.83 | 8,652,236 | -0.44(-3.34%) |
Jul 20, 2009 | 13.26 | 13.42 | 13.18 | 13.27 | 7,450,680 | +0.10(+0.77%) |
Jul 17, 2009 | 13.81 | 13.95 | 13.15 | 13.17 | 13,338,247 | -0.57(-4.13%) |
Jul 16, 2009 | 13.74 | 13.88 | 13.42 | 13.74 | 11,899,543 | +0.03(+0.21%) |
Jul 15, 2009 | 13.48 | 13.82 | 13.42 | 13.71 | 6,097,356 | +0.44(+3.29%) |
Jul 14, 2009 | 13.36 | 13.40 | 13.18 | 13.27 | 3,844,039 | -0.13(-0.98%) |
Jul 13, 2009 | 12.99 | 13.42 | 12.98 | 13.40 | 7,060,279 | +0.67(+5.25%) |
Jul 10, 2009 | 12.77 | 12.85 | 12.54 | 12.73 | 5,343,477 | -0.16(-1.24%) |
Jul 09, 2009 | 12.96 | 13.10 | 12.84 | 12.89 | 7,108,537 | +0.09(+0.68%) |
Jul 08, 2009 | 12.85 | 13.24 | 12.54 | 12.81 | 10,970,217 | -0.02(-0.17%) |
Jul 07, 2009 | 12.91 | 13.15 | 12.77 | 12.83 | 6,248,639 | -0.12(-0.95%) |
Jul 06, 2009 | 12.73 | 12.99 | 12.55 | 12.95 | 10,267,768 | +0.14(+1.08%) |
Jul 02, 2009 | 13.21 | 13.24 | 12.77 | 12.81 | 8,914,759 | -0.60(-4.50%) |
Jul 01, 2009 | 13.35 | 13.52 | 13.30 | 13.42 | 5,875,686 | +0.15(+1.15%) |
Jun 30, 2009 | 13.64 | 13.64 | 13.15 | 13.26 | 7,760,756 | -0.28(-2.09%) |
Jun 29, 2009 | 13.58 | 13.64 | 13.02 | 13.55 | 9,528,242 | -0.01(-0.05%) |
Jun 26, 2009 | 13.42 | 13.64 | 13.28 | 13.56 | 6,444,446 | +0.06(+0.43%) |
Jun 25, 2009 | 12.98 | 13.50 | 12.97 | 13.50 | 9,274,654 | +0.52(+3.98%) |
Jun 24, 2009 | 13.16 | 13.26 | 12.93 | 12.98 | 4,338,196 | -0.06(-0.45%) |
Jun 23, 2009 | 13.31 | 13.56 | 12.89 | 13.04 | 8,775,425 | -0.23(-1.75%) |
Jun 22, 2009 | 13.79 | 13.85 | 13.26 | 13.27 | 5,507,617 | -0.79(-5.59%) |
Jun 19, 2009 | 13.74 | 14.06 | 13.72 | 14.06 | 10,959,025 | +0.48(+3.51%) |
Jun 18, 2009 | 13.44 | 13.78 | 13.30 | 13.58 | 5,744,498 | +0.17(+1.24%) |
Jun 17, 2009 | 13.78 | 13.79 | 13.10 | 13.41 | 14,319,035 | -0.38(-2.78%) |
Jun 16, 2009 | 13.94 | 14.11 | 13.77 | 13.80 | 5,446,654 | -0.12(-0.83%) |
Jun 15, 2009 | 14.30 | 14.43 | 13.80 | 13.91 | 7,106,962 | -0.55(-3.80%) |
Jun 12, 2009 | 14.42 | 14.67 | 14.30 | 14.46 | 2,463,975 | -0.01(-0.05%) |
Jun 11, 2009 | 14.34 | 14.84 | 14.32 | 14.47 | 5,562,291 | +0.12(+0.81%) |
Jun 10, 2009 | 14.58 | 14.60 | 14.12 | 14.35 | 3,531,355 | -0.13(-0.90%) |
Jun 09, 2009 | 14.43 | 14.63 | 14.29 | 14.48 | 4,773,037 | +0.06(+0.45%) |
Jun 08, 2009 | 14.43 | 14.61 | 14.32 | 14.42 | 2,286,966 | -0.11(-0.75%) |
Jun 05, 2009 | 15.10 | 15.12 | 14.21 | 14.53 | 12,447,247 | -0.26(-1.76%) |
Jun 04, 2009 | 14.30 | 14.97 | 14.23 | 14.79 | 8,269,059 | +0.53(+3.75%) |
Jun 03, 2009 | 14.27 | 14.41 | 14.12 | 14.25 | 4,081,022 | -0.09(-0.60%) |
Jun 02, 2009 | 14.53 | 14.61 | 14.25 | 14.34 | 8,077,582 | -0.25(-1.68%) |