Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 17.95 | 18.01 | 17.70 | 17.77 | 2,189,268 | -0.46(-2.52%) |
Aug 28, 2009 | 18.24 | 18.29 | 18.11 | 18.23 | 1,521,395 | +0.06(+0.34%) |
Aug 27, 2009 | 18.41 | 18.44 | 18.01 | 18.17 | 2,238,483 | -0.14(-0.78%) |
Aug 26, 2009 | 18.45 | 18.62 | 18.21 | 18.32 | 2,082,333 | -0.19(-1.01%) |
Aug 25, 2009 | 18.63 | 18.65 | 18.30 | 18.50 | 2,438,434 | +0.15(+0.82%) |
Aug 24, 2009 | 18.96 | 18.96 | 18.23 | 18.35 | 2,797,182 | -0.40(-2.11%) |
Aug 21, 2009 | 18.59 | 18.81 | 18.52 | 18.75 | 2,606,135 | +0.36(+1.96%) |
Aug 20, 2009 | 17.79 | 18.40 | 17.75 | 18.39 | 2,846,731 | +0.60(+3.39%) |
Aug 19, 2009 | 17.31 | 18.10 | 17.30 | 17.78 | 3,989,003 | +0.07(+0.40%) |
Aug 18, 2009 | 17.53 | 17.78 | 17.53 | 17.71 | 2,544,911 | +0.00(+0.00%) |
Aug 17, 2009 | 18.09 | 18.15 | 17.43 | 17.71 | 2,999,181 | -0.73(-3.95%) |
Aug 14, 2009 | 18.72 | 18.72 | 18.23 | 18.44 | 5,253,922 | -0.22(-1.20%) |
Aug 13, 2009 | 18.26 | 18.72 | 18.23 | 18.67 | 4,267,228 | +0.50(+2.76%) |
Aug 12, 2009 | 17.78 | 18.35 | 17.73 | 18.17 | 1,906,734 | +0.34(+1.91%) |
Aug 11, 2009 | 17.66 | 17.92 | 17.51 | 17.82 | 3,725,102 | -0.06(-0.36%) |
Aug 10, 2009 | 17.89 | 18.02 | 17.76 | 17.89 | 5,007,046 | -0.08(-0.44%) |
Aug 07, 2009 | 17.57 | 18.13 | 17.41 | 17.97 | 3,534,950 | +0.56(+3.19%) |
Aug 06, 2009 | 17.55 | 17.67 | 17.31 | 17.41 | 3,160,155 | -0.09(-0.53%) |
Aug 05, 2009 | 17.49 | 17.57 | 17.29 | 17.50 | 3,016,994 | +0.03(+0.20%) |
Aug 04, 2009 | 17.31 | 17.60 | 17.09 | 17.47 | 5,041,884 | +0.04(+0.25%) |
Aug 03, 2009 | 16.92 | 17.50 | 16.92 | 17.43 | 2,451,173 | +0.50(+2.98%) |
Jul 31, 2009 | 16.50 | 17.04 | 16.50 | 16.92 | 2,204,546 | +0.24(+1.45%) |
Jul 30, 2009 | 16.50 | 16.95 | 16.46 | 16.68 | 2,770,241 | +0.47(+2.88%) |
Jul 29, 2009 | 16.25 | 16.49 | 15.98 | 16.21 | 2,919,213 | -0.27(-1.61%) |
Jul 28, 2009 | 16.12 | 16.51 | 15.97 | 16.48 | 3,306,380 | +0.22(+1.36%) |
Jul 27, 2009 | 16.54 | 16.56 | 16.22 | 16.26 | 4,200,622 | -0.12(-0.73%) |
Jul 24, 2009 | 16.02 | 17.00 | 16.02 | 16.38 | 7,938,215 | +0.98(+6.37%) |
Jul 23, 2009 | 14.38 | 15.39 | 14.37 | 15.39 | 5,129,772 | +1.02(+7.11%) |
Jul 22, 2009 | 14.07 | 14.50 | 14.00 | 14.37 | 1,793,695 | +0.17(+1.20%) |
Jul 21, 2009 | 14.33 | 14.60 | 13.78 | 14.20 | 2,337,670 | +0.05(+0.34%) |
Jul 20, 2009 | 13.79 | 14.16 | 13.77 | 14.15 | 2,065,165 | +0.47(+3.46%) |
Jul 17, 2009 | 13.68 | 13.81 | 13.53 | 13.68 | 2,100,578 | -0.06(-0.47%) |
Jul 16, 2009 | 13.26 | 13.80 | 13.11 | 13.75 | 3,421,803 | +0.48(+3.65%) |
Jul 15, 2009 | 12.79 | 13.28 | 12.68 | 13.26 | 2,958,189 | +0.71(+5.62%) |
Jul 14, 2009 | 12.51 | 12.65 | 12.39 | 12.56 | 1,695,858 | +0.02(+0.19%) |
Jul 13, 2009 | 12.15 | 12.53 | 12.13 | 12.53 | 2,551,561 | +0.37(+3.08%) |
Jul 10, 2009 | 12.10 | 12.29 | 11.85 | 12.16 | 1,278,445 | -0.04(-0.34%) |
Jul 09, 2009 | 12.08 | 12.35 | 12.03 | 12.20 | 2,119,448 | +0.17(+1.39%) |
Jul 08, 2009 | 12.06 | 12.20 | 11.81 | 12.03 | 2,831,791 | +0.03(+0.28%) |
Jul 07, 2009 | 12.18 | 12.25 | 11.98 | 12.00 | 2,538,158 | -0.26(-2.11%) |
Jul 06, 2009 | 12.31 | 12.32 | 11.78 | 12.26 | 3,429,559 | -0.25(-2.02%) |
Jul 02, 2009 | 12.63 | 12.63 | 12.38 | 12.51 | 2,049,080 | -0.36(-2.78%) |
Jul 01, 2009 | 12.98 | 13.21 | 12.85 | 12.87 | 2,093,036 | -0.05(-0.37%) |
Jun 30, 2009 | 13.21 | 13.24 | 12.79 | 12.91 | 2,426,137 | -0.30(-2.29%) |
Jun 29, 2009 | 12.74 | 13.28 | 12.68 | 13.22 | 3,436,124 | +0.47(+3.69%) |
Jun 26, 2009 | 12.78 | 12.89 | 12.63 | 12.75 | 2,144,839 | -0.06(-0.51%) |
Jun 25, 2009 | 12.56 | 12.87 | 12.54 | 12.81 | 2,446,522 | +0.37(+2.96%) |
Jun 24, 2009 | 12.47 | 12.83 | 12.36 | 12.44 | 2,095,865 | +0.08(+0.61%) |
Jun 23, 2009 | 12.27 | 12.56 | 12.17 | 12.37 | 2,725,698 | +0.09(+0.69%) |
Jun 22, 2009 | 12.85 | 12.97 | 12.27 | 12.28 | 3,061,308 | -0.78(-5.95%) |
Jun 19, 2009 | 13.31 | 13.45 | 13.00 | 13.06 | 3,138,260 | +0.07(+0.55%) |
Jun 18, 2009 | 13.05 | 13.37 | 12.81 | 12.99 | 2,698,693 | +0.05(+0.42%) |
Jun 17, 2009 | 12.92 | 13.15 | 12.67 | 12.93 | 2,339,469 | -0.04(-0.29%) |
Jun 16, 2009 | 13.47 | 13.55 | 12.91 | 12.97 | 2,402,360 | -0.50(-3.69%) |
Jun 15, 2009 | 13.71 | 13.71 | 13.17 | 13.47 | 2,876,158 | -0.38(-2.75%) |
Jun 12, 2009 | 14.08 | 14.08 | 13.67 | 13.85 | 2,179,707 | -0.32(-2.24%) |
Jun 11, 2009 | 14.04 | 14.40 | 13.86 | 14.17 | 3,003,046 | +0.12(+0.82%) |
Jun 10, 2009 | 14.37 | 14.40 | 13.72 | 14.05 | 2,626,155 | -0.21(-1.48%) |
Jun 09, 2009 | 14.30 | 14.30 | 13.97 | 14.26 | 4,063,454 | +0.13(+0.94%) |
Jun 08, 2009 | 14.34 | 14.35 | 14.01 | 14.13 | 4,126,433 | -0.53(-3.65%) |
Jun 05, 2009 | 15.62 | 15.62 | 14.60 | 14.67 | 4,555,009 | -0.68(-4.42%) |
Jun 04, 2009 | 14.54 | 15.53 | 14.54 | 15.34 | 5,535,643 | +0.86(+5.90%) |
Jun 03, 2009 | 14.65 | 14.65 | 14.11 | 14.49 | 4,424,637 | -0.34(-2.32%) |
Jun 02, 2009 | 14.67 | 14.88 | 14.62 | 14.83 | 3,523,561 | +0.10(+0.67%) |