Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 14.38 | 14.47 | 14.19 | 14.42 | 7,603,632 | -0.44(-2.93%) |
Aug 28, 2009 | 15.13 | 15.17 | 14.71 | 14.85 | 6,000,562 | +0.02(+0.10%) |
Aug 27, 2009 | 14.71 | 14.91 | 14.36 | 14.84 | 5,981,532 | -0.05(-0.32%) |
Aug 26, 2009 | 14.76 | 15.01 | 14.63 | 14.89 | 4,601,916 | -0.14(-0.92%) |
Aug 25, 2009 | 15.60 | 15.63 | 14.90 | 15.02 | 6,822,650 | -0.36(-2.33%) |
Aug 24, 2009 | 15.38 | 15.63 | 15.23 | 15.38 | 6,642,249 | +0.26(+1.72%) |
Aug 21, 2009 | 15.01 | 15.23 | 14.99 | 15.12 | 5,991,238 | +0.32(+2.18%) |
Aug 20, 2009 | 14.66 | 14.84 | 14.55 | 14.80 | 7,390,681 | +0.18(+1.24%) |
Aug 19, 2009 | 14.14 | 14.80 | 14.09 | 14.62 | 7,260,195 | +0.14(+0.94%) |
Aug 18, 2009 | 14.15 | 14.59 | 14.12 | 14.48 | 5,220,878 | +0.41(+2.92%) |
Aug 17, 2009 | 14.17 | 14.19 | 13.97 | 14.07 | 6,038,577 | -0.56(-3.83%) |
Aug 14, 2009 | 14.91 | 14.94 | 14.45 | 14.63 | 5,425,668 | -0.16(-1.07%) |
Aug 13, 2009 | 14.81 | 14.88 | 14.57 | 14.79 | 5,825,427 | +0.29(+2.00%) |
Aug 12, 2009 | 14.19 | 14.71 | 14.16 | 14.50 | 6,145,628 | +0.25(+1.75%) |
Aug 11, 2009 | 14.54 | 14.57 | 14.12 | 14.25 | 11,404,053 | -0.53(-3.61%) |
Aug 10, 2009 | 15.06 | 15.08 | 14.71 | 14.79 | 9,389,534 | -0.22(-1.44%) |
Aug 07, 2009 | 15.70 | 15.89 | 14.95 | 15.00 | 12,217,342 | -0.52(-3.34%) |
Aug 06, 2009 | 15.91 | 16.11 | 15.35 | 15.52 | 9,103,970 | -0.40(-2.52%) |
Aug 05, 2009 | 15.79 | 16.09 | 15.76 | 15.92 | 8,495,329 | +0.02(+0.10%) |
Aug 04, 2009 | 15.82 | 16.06 | 15.59 | 15.91 | 8,205,530 | -0.32(-1.96%) |
Aug 03, 2009 | 15.61 | 16.43 | 15.54 | 16.22 | 10,587,541 | +1.01(+6.64%) |
Jul 31, 2009 | 14.80 | 15.32 | 14.64 | 15.21 | 9,667,158 | +0.38(+2.55%) |
Jul 30, 2009 | 14.62 | 14.97 | 14.53 | 14.84 | 11,383,992 | +0.57(+3.97%) |
Jul 29, 2009 | 14.47 | 14.50 | 14.12 | 14.27 | 8,985,448 | -0.51(-3.48%) |
Jul 28, 2009 | 14.69 | 14.90 | 14.45 | 14.78 | 7,784,998 | -0.04(-0.27%) |
Jul 27, 2009 | 14.89 | 15.06 | 14.61 | 14.82 | 7,760,396 | -0.04(-0.24%) |
Jul 24, 2009 | 14.84 | 14.97 | 14.63 | 14.86 | 1,615 | +0.12(+0.80%) |
Jul 23, 2009 | 13.99 | 14.80 | 13.86 | 14.74 | 10,571,842 | +0.82(+5.92%) |
Jul 22, 2009 | 13.98 | 14.20 | 13.81 | 13.92 | 17,711,888 | -0.31(-2.16%) |
Jul 21, 2009 | 15.05 | 15.19 | 14.13 | 14.22 | 18,785,800 | -0.60(-4.03%) |
Jul 20, 2009 | 14.56 | 14.92 | 14.47 | 14.82 | 10,008,039 | +0.63(+4.47%) |
Jul 17, 2009 | 13.90 | 14.28 | 13.76 | 14.19 | 9,564,128 | +0.32(+2.33%) |
Jul 16, 2009 | 13.47 | 13.94 | 13.33 | 13.86 | 8,945,106 | +0.31(+2.29%) |
Jul 15, 2009 | 13.26 | 13.67 | 13.26 | 13.55 | 9,334,192 | +0.70(+5.47%) |
Jul 14, 2009 | 12.91 | 12.93 | 12.62 | 12.85 | 8,743,024 | +0.37(+2.97%) |
Jul 13, 2009 | 12.00 | 12.56 | 11.97 | 12.48 | 10,035,087 | +0.51(+4.25%) |
Jul 10, 2009 | 11.67 | 12.03 | 11.48 | 11.97 | 7,808,378 | +0.04(+0.36%) |
Jul 09, 2009 | 11.79 | 12.16 | 11.67 | 11.93 | 9,692,797 | +0.36(+3.09%) |
Jul 08, 2009 | 11.88 | 12.10 | 11.34 | 11.57 | 18,520,302 | -0.33(-2.73%) |
Jul 07, 2009 | 12.14 | 12.29 | 11.86 | 11.90 | 6,849,166 | -0.26(-2.11%) |
Jul 06, 2009 | 12.28 | 12.28 | 11.70 | 12.15 | 16,324,134 | -0.59(-4.63%) |
Jul 02, 2009 | 12.76 | 13.01 | 12.68 | 12.74 | 8,399,213 | -0.40(-3.07%) |
Jul 01, 2009 | 13.61 | 13.66 | 13.05 | 13.15 | 5,621,785 | -0.08(-0.59%) |
Jun 30, 2009 | 13.31 | 13.51 | 13.00 | 13.22 | 8,066,993 | -0.08(-0.59%) |
Jun 29, 2009 | 13.20 | 13.39 | 13.10 | 13.30 | 7,222,319 | +0.30(+2.35%) |
Jun 26, 2009 | 13.07 | 13.16 | 12.90 | 13.00 | 8,186,909 | -0.13(-0.98%) |
Jun 25, 2009 | 12.75 | 13.17 | 12.67 | 13.13 | 10,288,125 | +0.73(+5.87%) |
Jun 24, 2009 | 12.47 | 12.82 | 12.30 | 12.40 | 10,790,994 | +0.13(+1.09%) |
Jun 23, 2009 | 12.17 | 12.37 | 11.79 | 12.26 | 10,590,864 | +0.29(+2.46%) |
Jun 22, 2009 | 12.78 | 12.78 | 11.94 | 11.97 | 14,617,573 | -1.04(-8.02%) |
Jun 19, 2009 | 13.27 | 13.32 | 12.91 | 13.01 | 9,270,670 | -0.03(-0.23%) |
Jun 18, 2009 | 13.08 | 13.38 | 12.90 | 13.04 | 7,532,587 | -0.09(-0.69%) |
Jun 17, 2009 | 13.47 | 13.48 | 12.89 | 13.13 | 12,232,556 | -0.45(-3.32%) |
Jun 16, 2009 | 14.29 | 14.33 | 13.54 | 13.58 | 10,924,449 | -0.28(-2.05%) |
Jun 15, 2009 | 14.31 | 14.31 | 13.67 | 13.87 | 12,893,757 | -0.71(-4.87%) |
Jun 12, 2009 | 14.86 | 14.86 | 14.45 | 14.58 | 9,393,892 | -0.49(-3.28%) |
Jun 11, 2009 | 14.81 | 15.25 | 14.68 | 15.07 | 10,040,711 | +0.38(+2.61%) |
Jun 10, 2009 | 14.82 | 14.85 | 14.38 | 14.69 | 11,040,630 | +0.15(+1.00%) |
Jun 09, 2009 | 14.69 | 14.81 | 14.38 | 14.54 | 8,276,626 | +0.13(+0.93%) |
Jun 08, 2009 | 14.42 | 14.50 | 14.07 | 14.41 | 10,191,640 | -0.13(-0.90%) |
Jun 05, 2009 | 14.73 | 14.80 | 14.26 | 14.54 | 8,298,088 | -0.08(-0.55%) |
Jun 04, 2009 | 14.50 | 14.84 | 14.31 | 14.62 | 12,109,243 | +0.35(+2.42%) |
Jun 03, 2009 | 15.22 | 15.22 | 14.00 | 14.28 | 15,305,166 | -1.23(-7.96%) |
Jun 02, 2009 | 15.64 | 15.78 | 15.29 | 15.51 | 10,666,969 | -0.23(-1.46%) |