Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 15.80 | 15.96 | 15.35 | 15.49 | 482,548 | -0.51(-3.18%) |
Aug 28, 2009 | 16.21 | 16.37 | 15.91 | 16.00 | 260,645 | -0.02(-0.12%) |
Aug 27, 2009 | 16.11 | 16.31 | 15.72 | 16.02 | 604,219 | -0.17(-1.03%) |
Aug 26, 2009 | 16.29 | 16.48 | 15.92 | 16.19 | 381,656 | -0.08(-0.51%) |
Aug 25, 2009 | 16.47 | 16.58 | 16.16 | 16.27 | 407,490 | +0.00(+0.00%) |
Aug 24, 2009 | 16.52 | 16.87 | 16.12 | 16.27 | 460,757 | -0.12(-0.73%) |
Aug 21, 2009 | 15.90 | 16.40 | 15.82 | 16.39 | 968,191 | +0.80(+5.11%) |
Aug 20, 2009 | 15.85 | 16.30 | 15.50 | 15.60 | 672,594 | -0.36(-2.26%) |
Aug 19, 2009 | 15.21 | 16.09 | 15.11 | 15.96 | 349,856 | +0.37(+2.38%) |
Aug 18, 2009 | 15.14 | 15.74 | 15.05 | 15.59 | 405,747 | +0.72(+4.86%) |
Aug 17, 2009 | 15.24 | 15.48 | 14.82 | 14.86 | 839,047 | -0.96(-6.09%) |
Aug 14, 2009 | 16.67 | 16.73 | 15.60 | 15.83 | 710,906 | -0.84(-5.06%) |
Aug 13, 2009 | 16.44 | 16.90 | 16.28 | 16.67 | 356,250 | +0.42(+2.56%) |
Aug 12, 2009 | 16.05 | 16.49 | 16.02 | 16.25 | 419,587 | +0.15(+0.92%) |
Aug 11, 2009 | 16.04 | 16.20 | 15.60 | 16.11 | 257,429 | -0.04(-0.23%) |
Aug 10, 2009 | 16.25 | 16.44 | 15.93 | 16.14 | 366,877 | -0.30(-1.80%) |
Aug 07, 2009 | 16.26 | 16.60 | 16.05 | 16.44 | 500,642 | +0.52(+3.26%) |
Aug 06, 2009 | 16.57 | 16.63 | 15.68 | 15.92 | 841,695 | -0.48(-2.94%) |
Aug 05, 2009 | 16.43 | 16.89 | 16.11 | 16.40 | 618,626 | -0.06(-0.34%) |
Aug 04, 2009 | 16.23 | 16.70 | 15.98 | 16.46 | 658,570 | +0.22(+1.37%) |
Aug 03, 2009 | 15.80 | 16.29 | 15.70 | 16.23 | 690,963 | +0.83(+5.41%) |
Jul 31, 2009 | 15.50 | 15.81 | 15.37 | 15.40 | 426,797 | -0.10(-0.66%) |
Jul 30, 2009 | 15.55 | 15.88 | 15.45 | 15.50 | 539,295 | +0.26(+1.70%) |
Jul 29, 2009 | 15.62 | 15.65 | 15.20 | 15.24 | 538,630 | -0.57(-3.63%) |
Jul 28, 2009 | 15.96 | 16.61 | 15.29 | 15.82 | 1,125,544 | -0.10(-0.64%) |
Jul 27, 2009 | 15.63 | 16.13 | 15.56 | 15.92 | 925,639 | +0.37(+2.38%) |
Jul 24, 2009 | 14.63 | 15.59 | 13.89 | 15.55 | 1,806 | +1.10(+7.63%) |
Jul 23, 2009 | 13.53 | 14.51 | 13.40 | 14.45 | 884,934 | +0.86(+6.34%) |
Jul 22, 2009 | 13.35 | 13.75 | 13.24 | 13.59 | 342,832 | +0.07(+0.55%) |
Jul 21, 2009 | 13.30 | 13.59 | 13.15 | 13.51 | 467,000 | +0.31(+2.39%) |
Jul 20, 2009 | 12.99 | 13.35 | 12.84 | 13.20 | 591,880 | +0.36(+2.81%) |
Jul 17, 2009 | 12.45 | 12.97 | 12.32 | 12.84 | 530,487 | +0.35(+2.82%) |
Jul 16, 2009 | 12.02 | 12.54 | 11.91 | 12.48 | 466,068 | +0.41(+3.37%) |
Jul 15, 2009 | 11.26 | 12.11 | 11.25 | 12.08 | 888,456 | +0.94(+8.49%) |
Jul 14, 2009 | 11.10 | 11.49 | 10.98 | 11.13 | 699,222 | +0.46(+4.34%) |
Jul 13, 2009 | 10.39 | 10.74 | 10.32 | 10.67 | 597,454 | +0.07(+0.70%) |
Jul 10, 2009 | 10.27 | 10.65 | 10.19 | 10.59 | 363,186 | +0.19(+1.78%) |
Jul 09, 2009 | 10.32 | 10.65 | 10.27 | 10.41 | 336,453 | +0.19(+1.81%) |
Jul 08, 2009 | 10.40 | 10.47 | 9.854 | 10.22 | 406,557 | -0.08(-0.81%) |
Jul 07, 2009 | 10.65 | 10.72 | 10.29 | 10.31 | 600,562 | -0.36(-3.39%) |
Jul 06, 2009 | 10.92 | 10.95 | 10.35 | 10.67 | 484,110 | -0.30(-2.70%) |
Jul 02, 2009 | 11.41 | 11.42 | 10.97 | 10.97 | 411,579 | -0.75(-6.40%) |
Jul 01, 2009 | 11.61 | 11.99 | 11.61 | 11.72 | 376,422 | +0.26(+2.26%) |
Jun 30, 2009 | 12.09 | 12.09 | 11.45 | 11.46 | 611,832 | -0.57(-4.77%) |
Jun 29, 2009 | 12.18 | 12.71 | 11.99 | 12.03 | 510,448 | -0.35(-2.84%) |
Jun 26, 2009 | 11.61 | 12.46 | 11.53 | 12.38 | 1,560,623 | +0.69(+5.94%) |
Jun 25, 2009 | 11.36 | 11.70 | 11.13 | 11.69 | 365,982 | +0.36(+3.19%) |
Jun 24, 2009 | 11.44 | 11.73 | 11.22 | 11.33 | 230,678 | +0.07(+0.66%) |
Jun 23, 2009 | 11.24 | 11.53 | 11.22 | 11.25 | 394,316 | +0.12(+1.08%) |
Jun 22, 2009 | 11.50 | 11.62 | 10.93 | 11.13 | 546,966 | -0.56(-4.83%) |
Jun 19, 2009 | 12.07 | 12.30 | 11.54 | 11.70 | 497,860 | -0.25(-2.09%) |
Jun 18, 2009 | 11.80 | 12.19 | 11.55 | 11.95 | 292,843 | +0.09(+0.78%) |
Jun 17, 2009 | 12.10 | 12.21 | 11.67 | 11.85 | 396,476 | -0.23(-1.92%) |
Jun 16, 2009 | 12.40 | 12.81 | 11.73 | 12.09 | 736,120 | +0.13(+1.08%) |
Jun 15, 2009 | 12.23 | 12.39 | 11.67 | 11.96 | 472,006 | -0.53(-4.23%) |
Jun 12, 2009 | 12.58 | 12.69 | 12.30 | 12.48 | 248,604 | -0.24(-1.89%) |
Jun 11, 2009 | 12.76 | 13.05 | 12.65 | 12.72 | 310,476 | -0.11(-0.87%) |
Jun 10, 2009 | 13.28 | 13.36 | 12.41 | 12.84 | 468,488 | -0.21(-1.63%) |
Jun 09, 2009 | 13.15 | 13.42 | 13.01 | 13.05 | 331,822 | +0.03(+0.21%) |
Jun 08, 2009 | 12.85 | 13.29 | 12.66 | 13.02 | 476,647 | -0.05(-0.35%) |
Jun 05, 2009 | 13.43 | 13.53 | 12.84 | 13.07 | 435,997 | -0.19(-1.40%) |
Jun 04, 2009 | 13.19 | 13.39 | 12.96 | 13.25 | 318,502 | +0.15(+1.13%) |
Jun 03, 2009 | 12.97 | 13.16 | 12.49 | 13.10 | 659,042 | -0.08(-0.63%) |
Jun 02, 2009 | 12.99 | 13.37 | 12.79 | 13.19 | 516,054 | +0.06(+0.42%) |