Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 16.40 | 16.52 | 16.01 | 16.33 | 812,130 | -0.34(-2.02%) |
Aug 28, 2009 | 16.72 | 16.85 | 16.10 | 16.66 | 1,007,153 | +0.23(+1.40%) |
Aug 27, 2009 | 15.48 | 16.43 | 15.19 | 16.43 | 1,694,840 | +1.13(+7.41%) |
Aug 26, 2009 | 14.98 | 15.36 | 14.75 | 15.30 | 660,993 | +0.25(+1.68%) |
Aug 25, 2009 | 15.60 | 15.70 | 15.00 | 15.05 | 874,377 | -0.46(-2.96%) |
Aug 24, 2009 | 15.29 | 15.74 | 15.24 | 15.51 | 894,644 | +0.36(+2.38%) |
Aug 21, 2009 | 14.76 | 15.25 | 14.66 | 15.15 | 731,636 | +0.60(+4.11%) |
Aug 20, 2009 | 14.33 | 14.68 | 14.24 | 14.55 | 374,791 | +0.21(+1.44%) |
Aug 19, 2009 | 13.79 | 14.54 | 13.68 | 14.34 | 479,615 | +0.28(+1.96%) |
Aug 18, 2009 | 13.93 | 14.26 | 13.81 | 14.07 | 397,734 | +0.24(+1.72%) |
Aug 17, 2009 | 14.41 | 14.41 | 13.71 | 13.83 | 691,621 | -0.91(-6.19%) |
Aug 14, 2009 | 15.01 | 15.01 | 14.45 | 14.74 | 493,342 | -0.24(-1.59%) |
Aug 13, 2009 | 14.85 | 15.17 | 14.78 | 14.98 | 530,748 | +0.31(+2.09%) |
Aug 12, 2009 | 14.17 | 14.98 | 14.17 | 14.67 | 608,200 | +0.28(+1.97%) |
Aug 11, 2009 | 14.39 | 14.64 | 14.08 | 14.39 | 649,073 | -0.29(-1.98%) |
Aug 10, 2009 | 14.98 | 15.14 | 14.47 | 14.68 | 542,097 | -0.45(-2.99%) |
Aug 07, 2009 | 15.02 | 15.31 | 14.69 | 15.13 | 729,148 | +0.43(+2.92%) |
Aug 06, 2009 | 14.95 | 15.04 | 14.44 | 14.70 | 906,725 | -0.13(-0.88%) |
Aug 05, 2009 | 14.66 | 15.02 | 14.56 | 14.83 | 1,025,152 | -0.02(-0.15%) |
Aug 04, 2009 | 14.72 | 14.88 | 14.45 | 14.85 | 1,487,928 | +0.04(+0.26%) |
Aug 03, 2009 | 14.62 | 14.97 | 14.47 | 14.82 | 1,986,104 | +0.50(+3.48%) |
Jul 31, 2009 | 13.72 | 14.35 | 13.72 | 14.32 | 1,242,051 | +0.49(+3.55%) |
Jul 30, 2009 | 13.11 | 14.52 | 12.73 | 13.83 | 1,536,880 | +0.58(+4.40%) |
Jul 29, 2009 | 13.62 | 13.62 | 12.99 | 13.25 | 1,319,986 | -0.54(-3.94%) |
Jul 28, 2009 | 13.93 | 14.09 | 13.59 | 13.79 | 785,557 | -0.42(-2.97%) |
Jul 27, 2009 | 14.33 | 14.38 | 13.97 | 14.21 | 475,023 | +0.12(+0.87%) |
Jul 24, 2009 | 13.91 | 14.33 | 13.72 | 14.09 | 3,152 | +0.12(+0.88%) |
Jul 23, 2009 | 13.85 | 14.46 | 13.84 | 13.97 | 1,028,551 | +0.16(+1.17%) |
Jul 22, 2009 | 14.33 | 14.37 | 13.44 | 13.81 | 1,477,545 | -0.74(-5.11%) |
Jul 21, 2009 | 15.13 | 15.31 | 14.17 | 14.55 | 640,324 | -0.37(-2.47%) |
Jul 20, 2009 | 14.60 | 14.98 | 14.49 | 14.92 | 528,007 | +0.61(+4.23%) |
Jul 17, 2009 | 14.39 | 14.59 | 13.98 | 14.31 | 567,612 | -0.14(-0.95%) |
Jul 16, 2009 | 13.73 | 14.56 | 13.73 | 14.45 | 817,833 | +0.66(+4.78%) |
Jul 15, 2009 | 13.64 | 14.11 | 13.55 | 13.79 | 1,156,774 | +0.50(+3.75%) |
Jul 14, 2009 | 13.29 | 13.58 | 13.17 | 13.29 | 840,493 | +0.04(+0.29%) |
Jul 13, 2009 | 12.92 | 13.32 | 12.90 | 13.25 | 928,377 | +0.33(+2.55%) |
Jul 10, 2009 | 12.94 | 13.12 | 12.66 | 12.92 | 788,107 | -0.16(-1.23%) |
Jul 09, 2009 | 13.41 | 13.51 | 13.02 | 13.09 | 882,578 | -0.08(-0.58%) |
Jul 08, 2009 | 13.84 | 13.86 | 12.66 | 13.16 | 1,401,027 | -0.58(-4.24%) |
Jul 07, 2009 | 14.37 | 14.37 | 13.51 | 13.74 | 1,362,791 | -0.59(-4.12%) |
Jul 06, 2009 | 15.03 | 15.03 | 13.84 | 14.33 | 1,520,420 | -1.03(-6.73%) |
Jul 02, 2009 | 15.64 | 15.87 | 15.35 | 15.37 | 906,942 | -0.64(-3.97%) |
Jul 01, 2009 | 16.14 | 16.98 | 15.95 | 16.00 | 667,686 | +0.06(+0.38%) |
Jun 30, 2009 | 16.14 | 16.26 | 15.74 | 15.94 | 697,507 | -0.02(-0.14%) |
Jun 29, 2009 | 15.51 | 16.34 | 15.41 | 15.97 | 955,436 | +0.46(+2.96%) |
Jun 26, 2009 | 15.57 | 15.68 | 15.21 | 15.51 | 714,229 | -0.11(-0.74%) |
Jun 25, 2009 | 15.07 | 15.66 | 15.05 | 15.62 | 543,869 | +0.67(+4.46%) |
Jun 24, 2009 | 15.08 | 15.49 | 14.78 | 14.95 | 501,155 | +0.24(+1.61%) |
Jun 23, 2009 | 14.81 | 15.08 | 14.32 | 14.72 | 1,045,679 | +0.05(+0.31%) |
Jun 22, 2009 | 16.02 | 16.02 | 14.66 | 14.67 | 669,011 | -1.46(-9.07%) |
Jun 19, 2009 | 16.30 | 16.36 | 15.97 | 16.13 | 694,040 | +0.20(+1.25%) |
Jun 18, 2009 | 15.88 | 16.22 | 15.47 | 15.93 | 479,718 | +0.15(+0.97%) |
Jun 17, 2009 | 16.06 | 16.21 | 15.45 | 15.78 | 844,544 | -0.47(-2.92%) |
Jun 16, 2009 | 17.21 | 17.47 | 15.99 | 16.26 | 764,385 | -0.67(-3.98%) |
Jun 15, 2009 | 17.70 | 17.70 | 16.41 | 16.93 | 1,063,018 | -1.14(-6.32%) |
Jun 12, 2009 | 18.36 | 18.45 | 17.80 | 18.07 | 799,991 | -0.53(-2.84%) |
Jun 11, 2009 | 18.91 | 19.34 | 18.54 | 18.60 | 958,351 | -0.35(-1.86%) |
Jun 10, 2009 | 18.95 | 19.21 | 18.35 | 18.95 | 512,185 | +0.27(+1.43%) |
Jun 09, 2009 | 18.28 | 19.01 | 18.06 | 18.69 | 737,915 | +0.56(+3.09%) |
Jun 08, 2009 | 18.00 | 18.23 | 17.74 | 18.13 | 740,274 | -0.61(-3.27%) |
Jun 05, 2009 | 18.52 | 18.91 | 18.23 | 18.74 | 1,286,252 | +0.54(+2.99%) |
Jun 04, 2009 | 17.92 | 18.33 | 17.77 | 18.19 | 858,646 | +0.40(+2.24%) |
Jun 03, 2009 | 18.03 | 18.24 | 17.44 | 17.80 | 828,256 | -0.54(-2.97%) |
Jun 02, 2009 | 18.22 | 18.61 | 17.81 | 18.34 | 1,399,357 | +0.15(+0.84%) |