Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 18.06 | 18.12 | 17.81 | 17.88 | 2,176,014 | -0.46(-2.52%) |
Aug 28, 2009 | 18.35 | 18.41 | 18.22 | 18.34 | 1,512,185 | +0.06(+0.34%) |
Aug 27, 2009 | 18.52 | 18.56 | 18.11 | 18.28 | 2,224,931 | -0.14(-0.78%) |
Aug 26, 2009 | 18.56 | 18.73 | 18.32 | 18.43 | 2,069,726 | -0.19(-1.01%) |
Aug 25, 2009 | 18.75 | 18.76 | 18.41 | 18.62 | 2,423,672 | +0.15(+0.82%) |
Aug 24, 2009 | 19.08 | 19.08 | 18.34 | 18.46 | 2,780,248 | -0.40(-2.11%) |
Aug 21, 2009 | 18.71 | 18.92 | 18.63 | 18.86 | 2,590,357 | +0.36(+1.96%) |
Aug 20, 2009 | 17.90 | 18.52 | 17.86 | 18.50 | 2,829,497 | +0.61(+3.39%) |
Aug 19, 2009 | 17.42 | 18.21 | 17.41 | 17.89 | 3,964,854 | +0.07(+0.40%) |
Aug 18, 2009 | 17.64 | 17.89 | 17.64 | 17.82 | 2,529,504 | +0.00(+0.00%) |
Aug 17, 2009 | 18.20 | 18.26 | 17.54 | 17.82 | 2,981,024 | -0.73(-3.96%) |
Aug 14, 2009 | 18.83 | 18.83 | 18.34 | 18.55 | 5,222,115 | -0.23(-1.20%) |
Aug 13, 2009 | 18.37 | 18.83 | 18.34 | 18.78 | 4,241,395 | +0.50(+2.76%) |
Aug 12, 2009 | 17.89 | 18.46 | 17.84 | 18.28 | 1,895,191 | +0.34(+1.91%) |
Aug 11, 2009 | 17.77 | 18.03 | 17.61 | 17.93 | 3,702,550 | -0.07(-0.36%) |
Aug 10, 2009 | 18.00 | 18.13 | 17.87 | 18.00 | 4,976,733 | -0.08(-0.44%) |
Aug 07, 2009 | 17.68 | 18.24 | 17.52 | 18.08 | 3,513,550 | +0.56(+3.19%) |
Aug 06, 2009 | 17.66 | 17.78 | 17.41 | 17.52 | 3,141,024 | -0.09(-0.53%) |
Aug 05, 2009 | 17.60 | 17.68 | 17.40 | 17.61 | 2,998,730 | +0.03(+0.20%) |
Aug 04, 2009 | 17.42 | 17.70 | 17.19 | 17.58 | 5,011,360 | +0.04(+0.25%) |
Aug 03, 2009 | 17.02 | 17.61 | 17.02 | 17.53 | 2,436,334 | +0.51(+2.98%) |
Jul 31, 2009 | 16.60 | 17.14 | 16.60 | 17.02 | 2,191,200 | +0.24(+1.45%) |
Jul 30, 2009 | 16.60 | 17.06 | 16.56 | 16.78 | 2,753,470 | +0.47(+2.88%) |
Jul 29, 2009 | 16.35 | 16.59 | 16.08 | 16.31 | 2,901,540 | -0.27(-1.61%) |
Jul 28, 2009 | 16.22 | 16.61 | 16.07 | 16.58 | 3,286,364 | +0.22(+1.36%) |
Jul 27, 2009 | 16.64 | 16.66 | 16.32 | 16.36 | 4,175,192 | -0.12(-0.73%) |
Jul 24, 2009 | 16.12 | 17.10 | 16.12 | 16.48 | 7,890,157 | +0.99(+6.37%) |
Jul 23, 2009 | 14.46 | 15.49 | 14.45 | 15.49 | 5,098,717 | +1.03(+7.11%) |
Jul 22, 2009 | 14.16 | 14.59 | 14.09 | 14.46 | 1,782,836 | +0.17(+1.20%) |
Jul 21, 2009 | 14.42 | 14.69 | 13.86 | 14.29 | 2,323,518 | +0.05(+0.34%) |
Jul 20, 2009 | 13.88 | 14.25 | 13.85 | 14.24 | 2,052,662 | +0.48(+3.46%) |
Jul 17, 2009 | 13.76 | 13.89 | 13.62 | 13.76 | 2,087,861 | -0.07(-0.47%) |
Jul 16, 2009 | 13.34 | 13.89 | 13.19 | 13.83 | 3,401,087 | +0.49(+3.65%) |
Jul 15, 2009 | 12.87 | 13.36 | 12.75 | 13.34 | 2,940,280 | +0.71(+5.62%) |
Jul 14, 2009 | 12.58 | 12.73 | 12.47 | 12.63 | 1,685,591 | +0.02(+0.19%) |
Jul 13, 2009 | 12.22 | 12.61 | 12.20 | 12.61 | 2,536,114 | +0.38(+3.08%) |
Jul 10, 2009 | 12.17 | 12.37 | 11.93 | 12.23 | 1,270,705 | -0.04(-0.33%) |
Jul 09, 2009 | 12.16 | 12.43 | 12.10 | 12.27 | 2,106,617 | +0.17(+1.39%) |
Jul 08, 2009 | 12.13 | 12.28 | 11.89 | 12.11 | 2,814,647 | +0.03(+0.28%) |
Jul 07, 2009 | 12.25 | 12.33 | 12.06 | 12.07 | 2,522,792 | -0.26(-2.11%) |
Jul 06, 2009 | 12.39 | 12.40 | 11.85 | 12.33 | 3,408,797 | -0.25(-2.02%) |
Jul 02, 2009 | 12.71 | 12.71 | 12.45 | 12.59 | 2,036,675 | -0.36(-2.78%) |
Jul 01, 2009 | 13.06 | 13.29 | 12.92 | 12.95 | 2,080,365 | -0.05(-0.37%) |
Jun 30, 2009 | 13.29 | 13.32 | 12.87 | 12.99 | 2,411,450 | -0.31(-2.30%) |
Jun 29, 2009 | 12.82 | 13.36 | 12.75 | 13.30 | 3,415,322 | +0.47(+3.69%) |
Jun 26, 2009 | 12.86 | 12.97 | 12.71 | 12.83 | 2,131,855 | -0.07(-0.51%) |
Jun 25, 2009 | 12.63 | 12.95 | 12.62 | 12.89 | 2,431,711 | +0.37(+2.96%) |
Jun 24, 2009 | 12.55 | 12.90 | 12.43 | 12.52 | 2,083,176 | +0.08(+0.61%) |
Jun 23, 2009 | 12.35 | 12.64 | 12.24 | 12.44 | 2,709,197 | +0.09(+0.69%) |
Jun 22, 2009 | 12.93 | 13.04 | 12.35 | 12.36 | 3,042,776 | -0.78(-5.95%) |
Jun 19, 2009 | 13.39 | 13.53 | 13.08 | 13.14 | 3,119,261 | +0.07(+0.55%) |
Jun 18, 2009 | 13.13 | 13.45 | 12.89 | 13.07 | 2,682,355 | +0.05(+0.42%) |
Jun 17, 2009 | 13.00 | 13.23 | 12.75 | 13.01 | 2,325,306 | -0.04(-0.29%) |
Jun 16, 2009 | 13.55 | 13.63 | 12.99 | 13.05 | 2,387,816 | -0.50(-3.69%) |
Jun 15, 2009 | 13.79 | 13.79 | 13.25 | 13.55 | 2,858,745 | -0.38(-2.75%) |
Jun 12, 2009 | 14.16 | 14.16 | 13.76 | 13.94 | 2,166,511 | -0.32(-2.24%) |
Jun 11, 2009 | 14.13 | 14.48 | 13.95 | 14.25 | 2,984,865 | +0.19(+1.36%) |
Jun 10, 2009 | 14.38 | 14.41 | 13.73 | 14.06 | 2,624,257 | -0.21(-1.48%) |
Jun 09, 2009 | 14.31 | 14.31 | 13.98 | 14.27 | 4,060,516 | +0.13(+0.94%) |
Jun 08, 2009 | 14.35 | 14.36 | 14.02 | 14.14 | 4,123,449 | -0.54(-3.65%) |
Jun 05, 2009 | 15.63 | 15.63 | 14.62 | 14.68 | 4,551,716 | -0.68(-4.42%) |
Jun 04, 2009 | 14.55 | 15.55 | 14.55 | 15.36 | 5,531,641 | +0.86(+5.90%) |
Jun 03, 2009 | 14.66 | 14.66 | 14.12 | 14.50 | 4,421,439 | -0.34(-2.32%) |
Jun 02, 2009 | 14.68 | 14.89 | 14.63 | 14.84 | 3,521,013 | +0.10(+0.67%) |