Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 14.38 | 14.67 | 14.34 | 14.62 | 6,354,379 | +0.12(+0.83%) |
Aug 28, 2009 | 14.51 | 14.62 | 14.45 | 14.50 | 12,937,658 | +0.42(+2.98%) |
Aug 27, 2009 | 14.07 | 14.11 | 13.83 | 14.08 | 4,907,224 | -0.01(-0.07%) |
Aug 26, 2009 | 14.05 | 14.10 | 13.94 | 14.09 | 3,436,983 | +0.05(+0.36%) |
Aug 25, 2009 | 14.09 | 14.20 | 13.98 | 14.04 | 4,618,819 | +0.14(+1.01%) |
Aug 24, 2009 | 14.19 | 14.24 | 13.83 | 13.90 | 5,795,170 | -0.02(-0.14%) |
Aug 21, 2009 | 13.97 | 14.04 | 13.87 | 13.92 | 6,145,756 | +0.22(+1.61%) |
Aug 20, 2009 | 13.61 | 13.73 | 13.60 | 13.70 | 3,811,874 | +0.13(+0.96%) |
Aug 19, 2009 | 13.38 | 13.74 | 13.33 | 13.57 | 7,372,555 | -0.15(-1.09%) |
Aug 18, 2009 | 13.67 | 13.82 | 13.64 | 13.72 | 6,560,591 | -0.08(-0.58%) |
Aug 17, 2009 | 13.83 | 13.84 | 13.59 | 13.80 | 10,270,696 | -0.63(-4.36%) |
Aug 14, 2009 | 14.77 | 14.78 | 14.35 | 14.43 | 8,385,794 | -0.36(-2.44%) |
Aug 13, 2009 | 14.63 | 14.80 | 14.54 | 14.79 | 8,776,829 | +0.45(+3.14%) |
Aug 12, 2009 | 14.04 | 14.38 | 14.03 | 14.34 | 5,728,947 | +0.25(+1.77%) |
Aug 11, 2009 | 14.06 | 14.16 | 14.01 | 14.09 | 5,382,887 | -0.06(-0.42%) |
Aug 10, 2009 | 14.20 | 14.29 | 14.08 | 14.15 | 4,725,872 | -0.24(-1.67%) |
Aug 07, 2009 | 14.58 | 14.65 | 14.33 | 14.39 | 10,907,298 | +0.07(+0.49%) |
Aug 06, 2009 | 14.72 | 14.75 | 14.19 | 14.32 | 14,043,082 | -0.20(-1.38%) |
Aug 05, 2009 | 14.60 | 14.60 | 14.38 | 14.52 | 9,825,402 | +0.18(+1.25%) |
Aug 04, 2009 | 14.18 | 14.54 | 14.11 | 14.34 | 9,099,708 | +0.31(+2.22%) |
Aug 03, 2009 | 14.17 | 14.24 | 14.00 | 14.03 | 9,964,970 | +0.33(+2.41%) |
Jul 31, 2009 | 13.26 | 13.76 | 13.23 | 13.70 | 8,532,685 | +0.45(+3.40%) |
Jul 30, 2009 | 13.24 | 13.38 | 13.18 | 13.25 | 4,995,117 | +0.13(+0.99%) |
Jul 29, 2009 | 13.39 | 13.41 | 12.97 | 13.12 | 6,991,039 | -0.40(-2.96%) |
Jul 28, 2009 | 13.66 | 13.70 | 13.39 | 13.52 | 5,557,444 | -0.32(-2.31%) |
Jul 27, 2009 | 13.83 | 13.88 | 13.74 | 13.84 | 5,099,586 | +0.18(+1.32%) |
Jul 24, 2009 | 13.60 | 13.69 | 13.54 | 13.66 | 9,312 | +0.14(+1.04%) |
Jul 23, 2009 | 13.45 | 13.66 | 13.44 | 13.52 | 7,806,738 | +0.07(+0.52%) |
Jul 22, 2009 | 13.22 | 13.55 | 13.21 | 13.45 | 6,534,289 | +0.12(+0.90%) |
Jul 21, 2009 | 13.46 | 13.47 | 13.26 | 13.33 | 5,985,760 | -0.12(-0.89%) |
Jul 20, 2009 | 13.50 | 13.53 | 13.39 | 13.45 | 7,790,857 | +0.28(+2.13%) |
Jul 17, 2009 | 13.20 | 13.29 | 13.17 | 13.17 | 4,724,437 | +0.08(+0.61%) |
Jul 16, 2009 | 13.01 | 13.14 | 13.00 | 13.09 | 5,610,510 | +0.03(+0.23%) |
Jul 15, 2009 | 13.07 | 13.11 | 13.00 | 13.06 | 10,014,950 | +0.34(+2.69%) |
Jul 14, 2009 | 12.73 | 12.81 | 12.67 | 12.72 | 8,602,896 | +0.06(+0.46%) |
Jul 13, 2009 | 12.33 | 12.66 | 12.31 | 12.66 | 9,446,685 | +0.16(+1.28%) |
Jul 10, 2009 | 12.42 | 12.50 | 12.34 | 12.50 | 8,372,677 | -0.17(-1.34%) |
Jul 09, 2009 | 12.62 | 12.85 | 12.58 | 12.67 | 5,803,527 | -0.02(-0.16%) |
Jul 08, 2009 | 12.74 | 12.78 | 12.55 | 12.69 | 9,115,988 | -0.20(-1.55%) |
Jul 07, 2009 | 12.98 | 13.04 | 12.88 | 12.89 | 7,234,882 | -0.21(-1.60%) |
Jul 06, 2009 | 12.85 | 13.10 | 12.81 | 13.10 | 6,916,131 | -0.06(-0.46%) |
Jul 02, 2009 | 13.22 | 13.23 | 13.14 | 13.16 | 8,254,527 | -0.39(-2.88%) |
Jul 01, 2009 | 13.58 | 13.65 | 13.48 | 13.55 | 6,503,928 | +0.17(+1.27%) |
Jun 30, 2009 | 13.75 | 13.78 | 13.27 | 13.38 | 8,965,573 | -0.28(-2.05%) |
Jun 29, 2009 | 13.77 | 13.79 | 13.65 | 13.66 | 7,672,018 | -0.24(-1.73%) |
Jun 26, 2009 | 14.03 | 14.04 | 13.86 | 13.90 | 6,661,698 | +0.09(+0.65%) |
Jun 25, 2009 | 13.79 | 13.83 | 13.74 | 13.81 | 5,580,587 | +0.13(+0.95%) |
Jun 24, 2009 | 13.82 | 13.90 | 13.59 | 13.68 | 7,252,882 | +0.06(+0.44%) |
Jun 23, 2009 | 13.64 | 13.69 | 13.43 | 13.62 | 7,863,845 | +0.08(+0.59%) |
Jun 22, 2009 | 13.61 | 13.70 | 13.48 | 13.54 | 15,927,078 | -0.45(-3.22%) |
Jun 19, 2009 | 14.07 | 14.17 | 13.93 | 13.99 | 8,423,366 | +0.02(+0.14%) |
Jun 18, 2009 | 14.01 | 14.11 | 13.93 | 13.97 | 7,278,544 | -0.15(-1.06%) |
Jun 17, 2009 | 13.94 | 14.15 | 13.83 | 14.12 | 7,719,717 | +0.13(+0.93%) |
Jun 16, 2009 | 14.01 | 14.08 | 13.88 | 13.99 | 8,988,118 | +0.16(+1.16%) |
Jun 15, 2009 | 14.19 | 14.21 | 13.82 | 13.83 | 21,654,892 | -0.80(-5.47%) |
Jun 12, 2009 | 14.70 | 14.86 | 14.58 | 14.63 | 8,113,518 | -0.50(-3.30%) |
Jun 11, 2009 | 14.86 | 15.32 | 14.84 | 15.13 | 7,843,644 | +0.12(+0.80%) |
Jun 10, 2009 | 15.18 | 15.19 | 14.81 | 15.01 | 9,548,108 | -0.02(-0.13%) |
Jun 09, 2009 | 15.02 | 15.07 | 14.85 | 15.03 | 9,427,845 | +0.27(+1.83%) |
Jun 08, 2009 | 14.74 | 14.80 | 14.61 | 14.76 | 15,987,384 | -0.25(-1.67%) |
Jun 05, 2009 | 15.00 | 15.33 | 14.93 | 15.01 | 17,544,412 | -0.62(-3.95%) |
Jun 04, 2009 | 15.19 | 15.71 | 15.18 | 15.63 | 12,415,565 | +0.49(+3.22%) |
Jun 03, 2009 | 15.58 | 15.66 | 15.01 | 15.14 | 19,140,902 | -0.61(-3.87%) |
Jun 02, 2009 | 15.50 | 15.78 | 15.49 | 15.75 | 11,832,582 | +0.40(+2.61%) |