Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 14.80 | 15.32 | 14.58 | 14.87 | 427,363 | -0.27(-1.78%) |
Aug 28, 2009 | 15.55 | 15.84 | 15.01 | 15.14 | 203,678 | -0.23(-1.52%) |
Aug 27, 2009 | 15.25 | 15.39 | 14.80 | 15.37 | 238,753 | +0.04(+0.23%) |
Aug 26, 2009 | 14.31 | 15.37 | 14.21 | 15.34 | 643,463 | +1.06(+7.41%) |
Aug 25, 2009 | 13.72 | 14.35 | 13.65 | 14.28 | 398,060 | +0.48(+3.51%) |
Aug 24, 2009 | 13.92 | 14.23 | 13.58 | 13.79 | 373,261 | +0.04(+0.26%) |
Aug 21, 2009 | 13.94 | 14.40 | 13.40 | 13.76 | 1,545,068 | -0.14(-1.03%) |
Aug 20, 2009 | 14.10 | 14.84 | 13.79 | 13.90 | 761,138 | -1.08(-7.19%) |
Aug 19, 2009 | 15.28 | 15.32 | 14.85 | 14.98 | 307,348 | -0.63(-4.02%) |
Aug 18, 2009 | 15.64 | 15.95 | 15.45 | 15.61 | 340,427 | -0.28(-1.75%) |
Aug 17, 2009 | 16.14 | 16.14 | 15.50 | 15.89 | 297,770 | -0.73(-4.37%) |
Aug 14, 2009 | 17.47 | 17.47 | 16.41 | 16.61 | 310,327 | -0.81(-4.63%) |
Aug 13, 2009 | 17.62 | 18.01 | 17.36 | 17.42 | 239,038 | -0.07(-0.41%) |
Aug 12, 2009 | 17.94 | 18.42 | 17.40 | 17.49 | 312,184 | -0.25(-1.42%) |
Aug 11, 2009 | 18.48 | 18.75 | 17.51 | 17.74 | 269,979 | -0.79(-4.26%) |
Aug 10, 2009 | 19.00 | 19.14 | 18.14 | 18.53 | 243,836 | -0.61(-3.19%) |
Aug 07, 2009 | 18.51 | 19.64 | 18.44 | 19.14 | 405,871 | +1.08(+5.96%) |
Aug 06, 2009 | 17.78 | 18.62 | 17.71 | 18.06 | 380,656 | +0.39(+2.23%) |
Aug 05, 2009 | 16.50 | 17.81 | 16.50 | 17.67 | 504,308 | +1.02(+6.14%) |
Aug 04, 2009 | 15.75 | 17.13 | 15.70 | 16.65 | 425,498 | +0.65(+4.04%) |
Aug 03, 2009 | 15.77 | 16.04 | 15.48 | 16.00 | 240,856 | +0.54(+3.48%) |
Jul 31, 2009 | 15.28 | 15.68 | 15.19 | 15.46 | 279,824 | -0.05(-0.35%) |
Jul 30, 2009 | 14.96 | 15.70 | 14.84 | 15.52 | 367,679 | +0.66(+4.47%) |
Jul 29, 2009 | 14.85 | 15.03 | 14.53 | 14.85 | 294,563 | -0.18(-1.19%) |
Jul 28, 2009 | 15.00 | 15.30 | 14.82 | 15.03 | 260,375 | -0.05(-0.36%) |
Jul 27, 2009 | 14.80 | 15.10 | 14.49 | 15.09 | 554,801 | +0.32(+2.19%) |
Jul 24, 2009 | 14.84 | 15.12 | 14.51 | 14.76 | 652 | -0.09(-0.60%) |
Jul 23, 2009 | 14.44 | 15.00 | 14.44 | 14.85 | 315,738 | +0.39(+2.73%) |
Jul 22, 2009 | 14.26 | 14.82 | 14.12 | 14.46 | 152,504 | +0.04(+0.25%) |
Jul 21, 2009 | 14.40 | 14.67 | 14.30 | 14.42 | 247,774 | +0.07(+0.50%) |
Jul 20, 2009 | 13.90 | 14.55 | 13.90 | 14.35 | 304,397 | +0.45(+3.23%) |
Jul 17, 2009 | 14.49 | 14.62 | 13.85 | 13.90 | 302,301 | -0.56(-3.85%) |
Jul 16, 2009 | 14.89 | 14.98 | 14.17 | 14.46 | 320,859 | -0.72(-4.73%) |
Jul 15, 2009 | 14.12 | 15.21 | 13.92 | 15.18 | 396,085 | +1.15(+8.18%) |
Jul 14, 2009 | 13.96 | 14.03 | 13.45 | 14.03 | 165,963 | +0.00(+0.00%) |
Jul 13, 2009 | 13.45 | 14.06 | 13.45 | 14.03 | 453,956 | +0.45(+3.30%) |
Jul 10, 2009 | 13.67 | 13.72 | 13.10 | 13.58 | 148,892 | -0.16(-1.17%) |
Jul 09, 2009 | 13.92 | 14.17 | 13.58 | 13.74 | 259,455 | -0.23(-1.67%) |
Jul 08, 2009 | 14.35 | 14.60 | 13.54 | 13.97 | 319,760 | -0.14(-1.02%) |
Jul 07, 2009 | 15.05 | 15.45 | 14.05 | 14.12 | 434,431 | -0.91(-6.09%) |
Jul 06, 2009 | 14.08 | 15.07 | 13.90 | 15.03 | 507,062 | +0.95(+6.75%) |
Jul 02, 2009 | 15.30 | 15.41 | 14.08 | 14.08 | 416,349 | -1.42(-9.14%) |
Jul 01, 2009 | 15.32 | 15.86 | 15.32 | 15.50 | 308,001 | +0.25(+1.65%) |
Jun 30, 2009 | 14.87 | 15.37 | 14.71 | 15.25 | 352,759 | +0.41(+2.78%) |
Jun 29, 2009 | 14.60 | 14.96 | 14.33 | 14.84 | 533,027 | +0.27(+1.85%) |
Jun 26, 2009 | 14.85 | 15.28 | 14.39 | 14.57 | 1,365,715 | -0.50(-3.33%) |
Jun 25, 2009 | 15.00 | 15.16 | 14.76 | 15.07 | 341,005 | -0.05(-0.36%) |
Jun 24, 2009 | 15.30 | 15.75 | 14.94 | 15.12 | 402,037 | -0.11(-0.71%) |
Jun 23, 2009 | 15.39 | 15.80 | 15.18 | 15.23 | 230,707 | -0.13(-0.82%) |
Jun 22, 2009 | 16.11 | 16.29 | 15.34 | 15.36 | 342,027 | -1.02(-6.24%) |
Jun 19, 2009 | 16.56 | 16.97 | 16.14 | 16.38 | 379,132 | +0.05(+0.33%) |
Jun 18, 2009 | 16.56 | 16.70 | 16.22 | 16.32 | 326,888 | -0.16(-0.98%) |
Jun 17, 2009 | 17.35 | 17.53 | 16.31 | 16.49 | 391,949 | -0.97(-5.55%) |
Jun 16, 2009 | 17.76 | 18.23 | 16.77 | 17.45 | 320,201 | -0.22(-1.22%) |
Jun 15, 2009 | 18.57 | 18.57 | 17.40 | 17.67 | 538,714 | -1.04(-5.56%) |
Jun 12, 2009 | 18.01 | 18.73 | 17.87 | 18.71 | 284,726 | +0.70(+3.88%) |
Jun 11, 2009 | 18.10 | 18.96 | 17.90 | 18.01 | 463,654 | -0.02(-0.10%) |
Jun 10, 2009 | 18.05 | 18.39 | 17.13 | 18.03 | 452,355 | +0.14(+0.80%) |
Jun 09, 2009 | 18.05 | 18.28 | 17.74 | 17.88 | 429,245 | -0.07(-0.40%) |
Jun 08, 2009 | 18.66 | 18.73 | 17.80 | 17.96 | 363,130 | -0.52(-2.82%) |
Jun 05, 2009 | 19.00 | 19.36 | 18.37 | 18.48 | 394,091 | -0.14(-0.77%) |
Jun 04, 2009 | 17.87 | 19.00 | 17.58 | 18.62 | 434,659 | +0.86(+4.85%) |
Jun 03, 2009 | 17.20 | 17.83 | 17.02 | 17.76 | 390,228 | +0.36(+2.06%) |
Jun 02, 2009 | 17.29 | 17.76 | 17.08 | 17.40 | 299,133 | +0.00(+0.00%) |