Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 14.59 | 14.61 | 14.38 | 14.51 | 1,423,803 | -0.08(-0.54%) |
Aug 28, 2009 | 14.80 | 14.80 | 14.44 | 14.59 | 1,777,991 | -0.11(-0.74%) |
Aug 27, 2009 | 14.66 | 14.71 | 14.48 | 14.70 | 1,370,410 | -0.08(-0.54%) |
Aug 26, 2009 | 14.56 | 14.79 | 14.51 | 14.78 | 1,896,648 | +0.17(+1.14%) |
Aug 25, 2009 | 14.37 | 14.71 | 14.33 | 14.61 | 2,659,370 | +0.19(+1.30%) |
Aug 24, 2009 | 14.57 | 14.59 | 14.35 | 14.43 | 1,968,384 | -0.08(-0.55%) |
Aug 21, 2009 | 14.57 | 14.66 | 14.33 | 14.51 | 1,961,583 | +0.01(+0.10%) |
Aug 20, 2009 | 14.25 | 14.52 | 14.21 | 14.49 | 3,029,572 | +0.15(+1.06%) |
Aug 19, 2009 | 13.84 | 14.38 | 13.84 | 14.34 | 3,877,144 | +0.34(+2.42%) |
Aug 18, 2009 | 13.86 | 14.04 | 13.82 | 14.00 | 4,453,666 | +0.21(+1.52%) |
Aug 17, 2009 | 13.74 | 13.90 | 13.72 | 13.79 | 5,300,611 | -0.03(-0.21%) |
Aug 14, 2009 | 13.85 | 13.93 | 13.75 | 13.82 | 22,781,140 | -0.14(-1.03%) |
Aug 13, 2009 | 14.00 | 14.01 | 13.54 | 13.96 | 4,889,094 | -0.14(-0.97%) |
Aug 12, 2009 | 13.60 | 14.26 | 13.50 | 14.10 | 3,557,679 | -0.50(-3.41%) |
Aug 11, 2009 | 14.77 | 14.80 | 14.44 | 14.60 | 660,683 | -0.12(-0.78%) |
Aug 10, 2009 | 14.35 | 14.77 | 14.35 | 14.71 | 1,004,406 | +0.18(+1.24%) |
Aug 07, 2009 | 14.41 | 14.56 | 14.36 | 14.53 | 581,902 | +0.24(+1.67%) |
Aug 06, 2009 | 14.64 | 14.67 | 14.07 | 14.30 | 892,345 | -0.14(-1.00%) |
Aug 05, 2009 | 14.52 | 14.57 | 14.04 | 14.44 | 858,967 | +0.01(+0.05%) |
Aug 04, 2009 | 14.34 | 14.61 | 14.20 | 14.43 | 833,210 | +0.04(+0.25%) |
Aug 03, 2009 | 14.26 | 14.40 | 14.10 | 14.40 | 828,753 | +0.17(+1.17%) |
Jul 31, 2009 | 14.18 | 14.29 | 14.09 | 14.23 | 486,868 | +0.10(+0.72%) |
Jul 30, 2009 | 14.38 | 14.38 | 14.09 | 14.13 | 541,317 | -0.13(-0.91%) |
Jul 29, 2009 | 14.24 | 14.31 | 14.04 | 14.26 | 579,628 | -0.06(-0.40%) |
Jul 28, 2009 | 14.13 | 14.32 | 14.01 | 14.32 | 707,126 | +0.20(+1.43%) |
Jul 27, 2009 | 13.90 | 14.15 | 13.89 | 14.12 | 572,669 | +0.14(+0.98%) |
Jul 24, 2009 | 13.79 | 14.06 | 13.75 | 13.98 | 2,348 | +0.07(+0.52%) |
Jul 23, 2009 | 13.68 | 13.99 | 13.55 | 13.91 | 1,082,614 | +0.30(+2.17%) |
Jul 22, 2009 | 13.62 | 13.75 | 13.52 | 13.61 | 731,161 | +0.01(+0.11%) |
Jul 21, 2009 | 13.64 | 13.79 | 13.53 | 13.60 | 725,920 | -0.02(-0.16%) |
Jul 20, 2009 | 13.60 | 13.63 | 13.43 | 13.62 | 455,380 | +0.11(+0.80%) |
Jul 17, 2009 | 13.44 | 13.54 | 13.36 | 13.51 | 473,806 | +0.09(+0.65%) |
Jul 16, 2009 | 13.28 | 13.47 | 13.05 | 13.42 | 1,283,122 | +0.10(+0.76%) |
Jul 15, 2009 | 13.77 | 13.77 | 13.24 | 13.32 | 1,659,924 | -0.35(-2.54%) |
Jul 14, 2009 | 13.58 | 13.69 | 13.33 | 13.67 | 956,614 | +0.17(+1.28%) |
Jul 13, 2009 | 13.22 | 13.54 | 13.22 | 13.49 | 611,362 | +0.21(+1.58%) |
Jul 10, 2009 | 13.19 | 13.32 | 13.15 | 13.29 | 577,151 | +0.09(+0.66%) |
Jul 09, 2009 | 13.34 | 13.34 | 13.09 | 13.20 | 659,455 | -0.08(-0.60%) |
Jul 08, 2009 | 13.39 | 13.49 | 13.13 | 13.28 | 1,546,393 | +0.02(+0.16%) |
Jul 07, 2009 | 13.39 | 13.39 | 13.15 | 13.26 | 778,897 | -0.19(-1.40%) |
Jul 06, 2009 | 13.49 | 13.58 | 13.29 | 13.44 | 773,991 | -0.12(-0.85%) |
Jul 02, 2009 | 13.67 | 13.85 | 13.44 | 13.56 | 1,085,690 | -0.24(-1.73%) |
Jul 01, 2009 | 13.16 | 13.99 | 13.09 | 13.80 | 2,585,154 | +0.00(+0.00%) |
Jun 30, 2009 | 13.95 | 14.07 | 13.62 | 13.80 | 1,638,084 | -0.11(-0.78%) |
Jun 29, 2009 | 13.86 | 13.93 | 13.71 | 13.91 | 2,555,075 | +0.14(+1.00%) |
Jun 26, 2009 | 13.60 | 13.81 | 13.43 | 13.77 | 3,013,561 | +0.20(+1.49%) |
Jun 25, 2009 | 13.51 | 13.70 | 13.49 | 13.57 | 3,526,599 | +0.17(+1.29%) |
Jun 24, 2009 | 13.55 | 13.57 | 13.27 | 13.39 | 1,041,733 | -0.06(-0.43%) |
Jun 23, 2009 | 13.50 | 13.70 | 13.38 | 13.45 | 1,790,859 | +0.02(+0.16%) |
Jun 22, 2009 | 13.29 | 13.50 | 13.29 | 13.43 | 1,119,433 | +0.01(+0.11%) |
Jun 19, 2009 | 13.50 | 13.50 | 13.18 | 13.42 | 1,373,249 | +0.02(+0.16%) |
Jun 18, 2009 | 13.17 | 13.41 | 13.14 | 13.39 | 1,349,198 | +0.14(+1.03%) |
Jun 17, 2009 | 13.30 | 13.36 | 13.14 | 13.26 | 932,869 | +0.02(+0.16%) |
Jun 16, 2009 | 13.43 | 13.49 | 13.21 | 13.23 | 1,486,064 | -0.12(-0.89%) |
Jun 15, 2009 | 13.52 | 13.53 | 13.18 | 13.35 | 1,135,049 | -0.13(-0.99%) |
Jun 12, 2009 | 13.42 | 13.57 | 13.08 | 13.49 | 1,427,293 | +0.04(+0.32%) |
Jun 11, 2009 | 13.27 | 13.55 | 13.18 | 13.44 | 1,733,732 | +0.22(+1.69%) |
Jun 10, 2009 | 12.96 | 13.35 | 12.94 | 13.22 | 2,949,802 | +0.22(+1.72%) |
Jun 09, 2009 | 12.83 | 13.18 | 12.71 | 13.00 | 3,502,241 | +0.17(+1.35%) |
Jun 08, 2009 | 12.79 | 12.90 | 12.71 | 12.82 | 4,536,820 | +0.24(+1.89%) |
Jun 05, 2009 | 12.56 | 12.70 | 12.38 | 12.59 | 22,290,520 | -0.04(-0.34%) |
Jun 04, 2009 | 12.41 | 13.09 | 12.35 | 12.63 | 3,335,970 | +0.19(+1.51%) |
Jun 03, 2009 | 12.34 | 12.63 | 12.27 | 12.44 | 1,396,811 | +0.12(+1.00%) |
Jun 02, 2009 | 12.11 | 12.49 | 11.95 | 12.32 | 1,918,781 | +0.19(+1.55%) |