Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 14.05 | 14.06 | 13.78 | 13.99 | 5,201,793 | -0.32(-2.27%) |
Aug 28, 2009 | 14.43 | 14.56 | 14.26 | 14.31 | 3,788,878 | -0.06(-0.42%) |
Aug 27, 2009 | 14.23 | 14.43 | 13.95 | 14.37 | 4,709,342 | +0.09(+0.61%) |
Aug 26, 2009 | 14.39 | 14.49 | 14.14 | 14.29 | 5,794,696 | -0.08(-0.58%) |
Aug 25, 2009 | 14.23 | 14.50 | 14.23 | 14.37 | 5,135,191 | +0.21(+1.47%) |
Aug 24, 2009 | 14.35 | 14.49 | 14.09 | 14.16 | 3,648,624 | -0.15(-1.07%) |
Aug 21, 2009 | 14.20 | 14.38 | 14.11 | 14.32 | 4,616,561 | +0.17(+1.23%) |
Aug 20, 2009 | 14.07 | 14.27 | 14.07 | 14.14 | 3,765,356 | -0.01(-0.04%) |
Aug 19, 2009 | 13.80 | 14.25 | 13.61 | 14.15 | 4,507,044 | +0.20(+1.45%) |
Aug 18, 2009 | 13.73 | 13.99 | 13.73 | 13.94 | 4,294,101 | +0.34(+2.47%) |
Aug 17, 2009 | 13.80 | 13.80 | 13.59 | 13.61 | 4,004,482 | -0.61(-4.32%) |
Aug 14, 2009 | 14.40 | 14.43 | 14.04 | 14.22 | 4,024,404 | -0.14(-1.01%) |
Aug 13, 2009 | 14.33 | 14.45 | 14.11 | 14.37 | 2,984,015 | +0.08(+0.57%) |
Aug 12, 2009 | 14.06 | 14.43 | 14.03 | 14.29 | 3,512,507 | +0.17(+1.21%) |
Aug 11, 2009 | 14.07 | 14.15 | 13.88 | 14.12 | 4,259,330 | -0.17(-1.22%) |
Aug 10, 2009 | 14.51 | 14.52 | 14.19 | 14.29 | 2,428,468 | -0.30(-2.05%) |
Aug 07, 2009 | 14.20 | 14.72 | 14.20 | 14.59 | 4,433,444 | +0.31(+2.15%) |
Aug 06, 2009 | 14.60 | 14.62 | 14.22 | 14.28 | 5,275,348 | -0.25(-1.72%) |
Aug 05, 2009 | 14.66 | 14.66 | 14.25 | 14.53 | 7,914,662 | -0.04(-0.28%) |
Aug 04, 2009 | 14.27 | 14.73 | 14.27 | 14.57 | 4,743,019 | +0.14(+1.00%) |
Aug 03, 2009 | 14.37 | 14.57 | 14.33 | 14.43 | 5,881,275 | +0.29(+2.05%) |
Jul 31, 2009 | 13.98 | 14.32 | 13.83 | 14.14 | 5,527,214 | +0.27(+1.96%) |
Jul 30, 2009 | 13.45 | 14.01 | 13.45 | 13.86 | 7,365,975 | +0.56(+4.23%) |
Jul 29, 2009 | 13.12 | 13.32 | 13.02 | 13.30 | 3,399,718 | -0.02(-0.13%) |
Jul 28, 2009 | 13.14 | 13.41 | 13.14 | 13.32 | 4,281,891 | +0.10(+0.77%) |
Jul 27, 2009 | 13.28 | 13.32 | 13.02 | 13.22 | 8,063,509 | -0.09(-0.70%) |
Jul 24, 2009 | 13.34 | 13.58 | 13.23 | 13.31 | 9,300,850 | -0.13(-0.97%) |
Jul 23, 2009 | 13.28 | 13.68 | 13.19 | 13.44 | 6,497,061 | +0.21(+1.55%) |
Jul 22, 2009 | 13.18 | 13.47 | 13.09 | 13.23 | 3,920,160 | -0.01(-0.04%) |
Jul 21, 2009 | 13.29 | 13.43 | 13.15 | 13.24 | 10,618,890 | +0.28(+2.19%) |
Jul 20, 2009 | 12.72 | 13.04 | 12.72 | 12.96 | 8,837,707 | +0.29(+2.26%) |
Jul 17, 2009 | 12.60 | 12.82 | 12.51 | 12.67 | 6,667,793 | +0.03(+0.21%) |
Jul 16, 2009 | 12.35 | 12.69 | 12.26 | 12.64 | 10,068,982 | +0.23(+1.87%) |
Jul 15, 2009 | 12.03 | 12.46 | 12.01 | 12.41 | 9,837,773 | +0.52(+4.41%) |
Jul 14, 2009 | 11.72 | 11.92 | 11.69 | 11.89 | 10,205,637 | +0.35(+3.07%) |
Jul 13, 2009 | 11.38 | 11.55 | 11.16 | 11.53 | 8,320,765 | +0.20(+1.74%) |
Jul 10, 2009 | 11.17 | 11.44 | 11.09 | 11.34 | 4,191,575 | +0.15(+1.37%) |
Jul 09, 2009 | 11.28 | 11.37 | 11.08 | 11.18 | 5,782,956 | -0.06(-0.57%) |
Jul 08, 2009 | 11.37 | 11.48 | 10.99 | 11.25 | 6,984,187 | -0.05(-0.44%) |
Jul 07, 2009 | 11.92 | 12.08 | 11.27 | 11.30 | 9,671,513 | -0.78(-6.46%) |
Jul 06, 2009 | 12.00 | 12.08 | 11.74 | 12.08 | 4,782,431 | -0.05(-0.45%) |
Jul 02, 2009 | 12.41 | 12.51 | 12.07 | 12.13 | 3,607,033 | -0.38(-3.06%) |
Jul 01, 2009 | 12.53 | 12.77 | 12.50 | 12.51 | 1,833,311 | +0.06(+0.51%) |
Jun 30, 2009 | 12.56 | 12.70 | 12.30 | 12.45 | 4,469,233 | -0.10(-0.79%) |
Jun 29, 2009 | 12.57 | 12.76 | 12.44 | 12.55 | 3,359,357 | -0.08(-0.62%) |
Jun 26, 2009 | 12.48 | 12.78 | 12.29 | 12.63 | 5,117,308 | +0.11(+0.90%) |
Jun 25, 2009 | 12.36 | 12.54 | 12.31 | 12.51 | 5,028,472 | +0.43(+3.52%) |
Jun 24, 2009 | 11.97 | 12.35 | 11.97 | 12.09 | 6,535,869 | +0.35(+2.99%) |
Jun 23, 2009 | 11.87 | 12.03 | 11.47 | 11.74 | 6,990,264 | -0.14(-1.20%) |
Jun 22, 2009 | 12.29 | 12.29 | 11.88 | 11.88 | 5,460,450 | -0.55(-4.45%) |
Jun 19, 2009 | 12.19 | 12.49 | 12.19 | 12.43 | 4,985,440 | +0.30(+2.44%) |
Jun 18, 2009 | 12.20 | 12.30 | 11.97 | 12.14 | 5,074,573 | -0.10(-0.85%) |
Jun 17, 2009 | 12.24 | 12.37 | 12.08 | 12.24 | 5,731,089 | -0.03(-0.28%) |
Jun 16, 2009 | 12.28 | 12.53 | 12.23 | 12.28 | 8,366,410 | +0.10(+0.78%) |
Jun 15, 2009 | 12.38 | 12.48 | 11.98 | 12.18 | 4,910,583 | -0.47(-3.73%) |
Jun 12, 2009 | 12.36 | 12.70 | 12.30 | 12.65 | 5,067,140 | +0.11(+0.85%) |
Jun 11, 2009 | 12.70 | 12.81 | 12.42 | 12.54 | 5,509,473 | -0.11(-0.89%) |
Jun 10, 2009 | 12.84 | 12.92 | 12.45 | 12.66 | 4,825,833 | -0.15(-1.18%) |
Jun 09, 2009 | 12.81 | 13.03 | 12.72 | 12.81 | 4,710,408 | +0.09(+0.68%) |
Jun 08, 2009 | 12.72 | 12.81 | 12.52 | 12.72 | 5,161,780 | +0.10(+0.80%) |
Jun 05, 2009 | 12.73 | 12.85 | 12.50 | 12.62 | 5,281,646 | -0.15(-1.18%) |
Jun 04, 2009 | 12.59 | 12.80 | 12.40 | 12.77 | 5,191,130 | +0.30(+2.42%) |
Jun 03, 2009 | 12.81 | 12.81 | 12.29 | 12.47 | 5,910,349 | -0.49(-3.80%) |
Jun 02, 2009 | 12.94 | 13.16 | 12.73 | 12.96 | 6,401,613 | +0.10(+0.81%) |