Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 17.50 | 17.62 | 17.30 | 17.50 | 3,737,223 | -0.26(-1.47%) |
Aug 28, 2009 | 17.75 | 17.81 | 17.43 | 17.76 | 4,012,595 | +0.16(+0.89%) |
Aug 27, 2009 | 17.45 | 17.63 | 17.04 | 17.60 | 2,879,471 | +0.18(+1.04%) |
Aug 26, 2009 | 17.30 | 17.44 | 17.17 | 17.42 | 2,664,573 | +0.07(+0.42%) |
Aug 25, 2009 | 17.35 | 17.53 | 17.18 | 17.35 | 3,488,664 | +0.18(+1.05%) |
Aug 24, 2009 | 17.47 | 17.55 | 17.12 | 17.17 | 2,930,687 | -0.11(-0.62%) |
Aug 21, 2009 | 16.99 | 17.64 | 16.95 | 17.28 | 2,397,865 | +0.44(+2.60%) |
Aug 20, 2009 | 16.12 | 16.85 | 16.12 | 16.84 | 2,107,677 | +0.64(+3.96%) |
Aug 19, 2009 | 16.09 | 16.27 | 15.95 | 16.20 | 3,033,130 | -0.15(-0.89%) |
Aug 18, 2009 | 16.17 | 16.52 | 16.11 | 16.34 | 3,716,570 | -0.00(-0.01%) |
Aug 17, 2009 | 16.54 | 16.54 | 16.05 | 16.35 | 4,452,834 | -0.73(-4.27%) |
Aug 14, 2009 | 17.16 | 17.17 | 16.69 | 17.07 | 2,860,735 | -0.20(-1.13%) |
Aug 13, 2009 | 17.32 | 17.45 | 17.02 | 17.27 | 3,772,622 | +0.09(+0.54%) |
Aug 12, 2009 | 17.03 | 17.53 | 17.03 | 17.18 | 3,088,026 | +0.14(+0.81%) |
Aug 11, 2009 | 17.36 | 17.45 | 16.82 | 17.04 | 4,258,913 | -0.47(-2.67%) |
Aug 10, 2009 | 17.90 | 17.92 | 17.33 | 17.51 | 3,821,387 | -0.44(-2.46%) |
Aug 07, 2009 | 17.28 | 18.27 | 17.06 | 17.95 | 5,639,975 | +0.97(+5.72%) |
Aug 06, 2009 | 17.28 | 17.72 | 16.95 | 16.98 | 5,939,961 | -0.06(-0.34%) |
Aug 05, 2009 | 16.36 | 17.12 | 16.23 | 17.04 | 4,569,134 | +0.70(+4.30%) |
Aug 04, 2009 | 15.40 | 16.46 | 15.28 | 16.33 | 3,255,389 | +0.84(+5.45%) |
Aug 03, 2009 | 15.48 | 15.55 | 15.24 | 15.49 | 2,064,234 | +0.26(+1.69%) |
Jul 31, 2009 | 15.19 | 15.36 | 15.06 | 15.23 | 2,363,717 | -0.02(-0.10%) |
Jul 30, 2009 | 14.96 | 15.47 | 14.91 | 15.25 | 2,493,646 | +0.59(+4.03%) |
Jul 29, 2009 | 14.77 | 14.87 | 14.53 | 14.66 | 1,554,804 | -0.22(-1.50%) |
Jul 28, 2009 | 14.80 | 14.94 | 14.64 | 14.88 | 2,514,916 | +0.06(+0.39%) |
Jul 27, 2009 | 14.67 | 14.94 | 14.55 | 14.82 | 3,567,129 | +0.16(+1.07%) |
Jul 24, 2009 | 14.47 | 14.72 | 14.26 | 14.66 | 2,180,938 | +0.09(+0.63%) |
Jul 23, 2009 | 13.96 | 14.72 | 13.91 | 14.57 | 3,538,864 | +0.61(+4.40%) |
Jul 22, 2009 | 13.77 | 14.18 | 13.71 | 13.96 | 2,829,776 | +0.05(+0.33%) |
Jul 21, 2009 | 14.16 | 14.16 | 13.65 | 13.91 | 3,354,809 | -0.12(-0.82%) |
Jul 20, 2009 | 13.60 | 14.07 | 13.60 | 14.03 | 2,210,276 | +0.50(+3.72%) |
Jul 17, 2009 | 13.86 | 13.88 | 13.40 | 13.52 | 2,276,343 | -0.35(-2.54%) |
Jul 16, 2009 | 13.62 | 14.03 | 13.47 | 13.88 | 1,706,152 | +0.12(+0.86%) |
Jul 15, 2009 | 13.51 | 13.96 | 13.39 | 13.76 | 1,884,402 | +0.51(+3.88%) |
Jul 14, 2009 | 13.16 | 13.40 | 12.91 | 13.24 | 2,105,629 | +0.09(+0.67%) |
Jul 13, 2009 | 12.78 | 13.20 | 12.78 | 13.16 | 2,373,489 | +0.56(+4.48%) |
Jul 10, 2009 | 12.53 | 12.71 | 12.28 | 12.59 | 1,562,007 | -0.05(-0.39%) |
Jul 09, 2009 | 13.00 | 13.03 | 12.63 | 12.64 | 2,172,180 | -0.25(-1.91%) |
Jul 08, 2009 | 13.08 | 13.16 | 12.50 | 12.89 | 3,497,977 | -0.14(-1.06%) |
Jul 07, 2009 | 13.59 | 13.60 | 12.99 | 13.03 | 2,326,306 | -0.59(-4.37%) |
Jul 06, 2009 | 13.09 | 13.65 | 13.06 | 13.62 | 1,836,675 | +0.36(+2.69%) |
Jul 02, 2009 | 13.75 | 13.78 | 13.22 | 13.26 | 1,910,593 | -0.59(-4.24%) |
Jul 01, 2009 | 13.88 | 14.09 | 13.85 | 13.85 | 2,163,943 | +0.06(+0.42%) |
Jun 30, 2009 | 13.76 | 13.92 | 13.67 | 13.79 | 2,523,221 | +0.12(+0.87%) |
Jun 29, 2009 | 13.79 | 13.80 | 13.49 | 13.67 | 1,782,082 | +0.01(+0.06%) |
Jun 26, 2009 | 13.51 | 13.80 | 13.41 | 13.67 | 2,770,677 | +0.13(+0.96%) |
Jun 25, 2009 | 13.22 | 13.54 | 13.19 | 13.54 | 2,727,284 | +0.18(+1.38%) |
Jun 24, 2009 | 13.24 | 13.51 | 13.21 | 13.35 | 2,946,957 | +0.25(+1.90%) |
Jun 23, 2009 | 13.06 | 13.37 | 12.94 | 13.10 | 3,028,361 | -0.09(-0.70%) |
Jun 22, 2009 | 13.78 | 13.88 | 13.17 | 13.19 | 3,175,321 | -0.79(-5.63%) |
Jun 19, 2009 | 14.01 | 14.04 | 13.78 | 13.98 | 1,860,406 | +0.12(+0.86%) |
Jun 18, 2009 | 13.79 | 13.98 | 13.66 | 13.86 | 2,981,325 | +0.12(+0.87%) |
Jun 17, 2009 | 14.06 | 14.16 | 13.61 | 13.74 | 2,943,213 | -0.31(-2.24%) |
Jun 16, 2009 | 14.36 | 14.46 | 13.85 | 14.06 | 2,531,169 | -0.19(-1.35%) |
Jun 15, 2009 | 14.80 | 14.82 | 14.10 | 14.25 | 2,953,727 | -0.76(-5.09%) |
Jun 12, 2009 | 14.44 | 15.04 | 14.44 | 15.01 | 2,215,816 | +0.50(+3.41%) |
Jun 11, 2009 | 14.79 | 14.95 | 14.49 | 14.52 | 3,165,404 | -0.30(-1.99%) |
Jun 10, 2009 | 15.39 | 15.39 | 14.47 | 14.81 | 3,904,745 | -0.36(-2.38%) |
Jun 09, 2009 | 15.28 | 15.29 | 15.01 | 15.17 | 3,862,641 | -0.03(-0.20%) |
Jun 08, 2009 | 15.18 | 15.40 | 14.94 | 15.20 | 4,860,675 | -0.02(-0.13%) |
Jun 05, 2009 | 15.66 | 15.66 | 15.09 | 15.22 | 5,626,272 | -0.21(-1.39%) |
Jun 04, 2009 | 15.03 | 15.61 | 14.96 | 15.44 | 4,092,597 | +0.47(+3.13%) |
Jun 03, 2009 | 14.82 | 14.97 | 14.68 | 14.97 | 3,581,390 | +0.00(+0.00%) |
Jun 02, 2009 | 15.19 | 15.22 | 14.84 | 14.97 | 4,977,314 | -0.25(-1.66%) |