Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 18.06 | 18.11 | 17.80 | 17.88 | 2,176,455 | -0.46(-2.52%) |
Aug 28, 2009 | 18.34 | 18.40 | 18.22 | 18.34 | 1,512,491 | +0.06(+0.34%) |
Aug 27, 2009 | 18.52 | 18.55 | 18.11 | 18.28 | 2,225,382 | -0.14(-0.78%) |
Aug 26, 2009 | 18.56 | 18.72 | 18.32 | 18.42 | 2,070,146 | -0.19(-1.01%) |
Aug 25, 2009 | 18.74 | 18.76 | 18.41 | 18.61 | 2,424,163 | +0.15(+0.82%) |
Aug 24, 2009 | 19.07 | 19.07 | 18.33 | 18.46 | 2,780,811 | -0.40(-2.11%) |
Aug 21, 2009 | 18.70 | 18.92 | 18.63 | 18.86 | 2,590,882 | +0.36(+1.96%) |
Aug 20, 2009 | 17.89 | 18.51 | 17.86 | 18.50 | 2,830,071 | +0.61(+3.39%) |
Aug 19, 2009 | 17.41 | 18.20 | 17.41 | 17.89 | 3,965,657 | +0.07(+0.40%) |
Aug 18, 2009 | 17.63 | 17.89 | 17.63 | 17.82 | 2,530,017 | +0.00(+0.00%) |
Aug 17, 2009 | 18.19 | 18.26 | 17.53 | 17.82 | 2,981,628 | -0.73(-3.95%) |
Aug 14, 2009 | 18.83 | 18.83 | 18.33 | 18.55 | 5,223,173 | -0.23(-1.20%) |
Aug 13, 2009 | 18.37 | 18.83 | 18.34 | 18.78 | 4,242,254 | +0.50(+2.76%) |
Aug 12, 2009 | 17.89 | 18.46 | 17.83 | 18.27 | 1,895,575 | +0.34(+1.91%) |
Aug 11, 2009 | 17.77 | 18.02 | 17.61 | 17.93 | 3,703,301 | -0.07(-0.36%) |
Aug 10, 2009 | 17.99 | 18.12 | 17.87 | 17.99 | 4,977,742 | -0.08(-0.44%) |
Aug 07, 2009 | 17.68 | 18.24 | 17.51 | 18.07 | 3,514,262 | +0.56(+3.19%) |
Aug 06, 2009 | 17.65 | 17.78 | 17.41 | 17.51 | 3,141,660 | -0.09(-0.53%) |
Aug 05, 2009 | 17.60 | 17.67 | 17.39 | 17.61 | 2,999,337 | +0.03(+0.20%) |
Aug 04, 2009 | 17.41 | 17.70 | 17.19 | 17.57 | 5,012,376 | +0.04(+0.25%) |
Aug 03, 2009 | 17.02 | 17.60 | 17.02 | 17.53 | 2,436,828 | +0.51(+2.98%) |
Jul 31, 2009 | 16.60 | 17.14 | 16.60 | 17.02 | 2,191,644 | +0.24(+1.45%) |
Jul 30, 2009 | 16.60 | 17.05 | 16.56 | 16.78 | 2,754,028 | +0.47(+2.88%) |
Jul 29, 2009 | 16.35 | 16.59 | 16.08 | 16.31 | 2,902,128 | -0.27(-1.61%) |
Jul 28, 2009 | 16.21 | 16.61 | 16.07 | 16.58 | 3,287,030 | +0.22(+1.36%) |
Jul 27, 2009 | 16.64 | 16.66 | 16.32 | 16.35 | 4,176,038 | -0.12(-0.73%) |
Jul 24, 2009 | 16.11 | 17.10 | 16.11 | 16.47 | 7,891,756 | +0.99(+6.37%) |
Jul 23, 2009 | 14.46 | 15.49 | 14.45 | 15.49 | 5,099,750 | +1.03(+7.11%) |
Jul 22, 2009 | 14.15 | 14.59 | 14.09 | 14.46 | 1,783,197 | +0.17(+1.20%) |
Jul 21, 2009 | 14.41 | 14.68 | 13.86 | 14.29 | 2,323,989 | +0.05(+0.34%) |
Jul 20, 2009 | 13.87 | 14.24 | 13.85 | 14.24 | 2,053,078 | +0.48(+3.46%) |
Jul 17, 2009 | 13.76 | 13.89 | 13.61 | 13.76 | 2,088,284 | -0.07(-0.47%) |
Jul 16, 2009 | 13.34 | 13.88 | 13.19 | 13.83 | 3,401,776 | +0.49(+3.65%) |
Jul 15, 2009 | 12.87 | 13.35 | 12.75 | 13.34 | 2,940,876 | +0.71(+5.62%) |
Jul 14, 2009 | 12.58 | 12.72 | 12.46 | 12.63 | 1,685,933 | +0.02(+0.19%) |
Jul 13, 2009 | 12.22 | 12.61 | 12.20 | 12.61 | 2,536,628 | +0.38(+3.08%) |
Jul 10, 2009 | 12.17 | 12.37 | 11.92 | 12.23 | 1,270,963 | -0.04(-0.33%) |
Jul 09, 2009 | 12.15 | 12.42 | 12.10 | 12.27 | 2,107,044 | +0.17(+1.39%) |
Jul 08, 2009 | 12.13 | 12.27 | 11.88 | 12.10 | 2,815,217 | +0.03(+0.28%) |
Jul 07, 2009 | 12.25 | 12.33 | 12.05 | 12.07 | 2,523,303 | -0.26(-2.11%) |
Jul 06, 2009 | 12.39 | 12.40 | 11.85 | 12.33 | 3,409,487 | -0.25(-2.02%) |
Jul 02, 2009 | 12.71 | 12.71 | 12.45 | 12.58 | 2,037,087 | -0.36(-2.78%) |
Jul 01, 2009 | 13.06 | 13.29 | 12.92 | 12.94 | 2,080,786 | -0.05(-0.37%) |
Jun 30, 2009 | 13.29 | 13.32 | 12.86 | 12.99 | 2,411,938 | -0.31(-2.29%) |
Jun 29, 2009 | 12.82 | 13.36 | 12.75 | 13.30 | 3,416,014 | +0.47(+3.69%) |
Jun 26, 2009 | 12.86 | 12.97 | 12.71 | 12.82 | 2,132,286 | -0.07(-0.51%) |
Jun 25, 2009 | 12.63 | 12.94 | 12.62 | 12.89 | 2,432,203 | +0.37(+2.96%) |
Jun 24, 2009 | 12.55 | 12.90 | 12.43 | 12.52 | 2,083,599 | +0.08(+0.61%) |
Jun 23, 2009 | 12.35 | 12.64 | 12.24 | 12.44 | 2,709,745 | +0.09(+0.69%) |
Jun 22, 2009 | 12.93 | 13.04 | 12.35 | 12.36 | 3,043,392 | -0.78(-5.95%) |
Jun 19, 2009 | 13.39 | 13.53 | 13.07 | 13.14 | 3,119,893 | +0.07(+0.55%) |
Jun 18, 2009 | 13.13 | 13.45 | 12.89 | 13.07 | 2,682,898 | +0.05(+0.42%) |
Jun 17, 2009 | 12.99 | 13.23 | 12.75 | 13.01 | 2,325,777 | -0.04(-0.29%) |
Jun 16, 2009 | 13.55 | 13.63 | 12.99 | 13.05 | 2,388,300 | -0.50(-3.69%) |
Jun 15, 2009 | 13.79 | 13.79 | 13.25 | 13.55 | 2,859,325 | -0.38(-2.76%) |
Jun 12, 2009 | 14.16 | 14.16 | 13.75 | 13.93 | 2,166,950 | -0.32(-2.24%) |
Jun 11, 2009 | 14.12 | 14.48 | 13.94 | 14.25 | 2,985,470 | +0.19(+1.37%) |
Jun 10, 2009 | 14.38 | 14.41 | 13.73 | 14.06 | 2,624,788 | -0.21(-1.48%) |
Jun 09, 2009 | 14.31 | 14.31 | 13.98 | 14.27 | 4,061,338 | +0.13(+0.94%) |
Jun 08, 2009 | 14.35 | 14.36 | 14.02 | 14.14 | 4,124,285 | -0.54(-3.65%) |
Jun 05, 2009 | 15.63 | 15.63 | 14.61 | 14.67 | 4,552,638 | -0.68(-4.42%) |
Jun 04, 2009 | 14.54 | 15.54 | 14.54 | 15.35 | 5,532,761 | +0.86(+5.90%) |
Jun 03, 2009 | 14.66 | 14.66 | 14.12 | 14.50 | 4,422,334 | -0.34(-2.32%) |
Jun 02, 2009 | 14.68 | 14.89 | 14.63 | 14.84 | 3,521,726 | +0.10(+0.67%) |