Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 17.52 | 17.77 | 17.29 | 17.75 | 6,557,450 | +0.48(+2.79%) |
Aug 28, 2009 | 16.88 | 17.33 | 16.85 | 17.27 | 4,847,074 | +0.53(+3.18%) |
Aug 27, 2009 | 16.38 | 16.80 | 15.95 | 16.74 | 4,457,992 | +0.49(+3.01%) |
Aug 26, 2009 | 16.45 | 16.84 | 16.09 | 16.25 | 4,386,914 | -0.30(-1.79%) |
Aug 25, 2009 | 16.22 | 16.62 | 16.10 | 16.55 | 4,042,978 | +0.54(+3.38%) |
Aug 24, 2009 | 16.52 | 16.69 | 15.92 | 16.01 | 3,634,232 | -0.44(-2.66%) |
Aug 21, 2009 | 16.25 | 16.49 | 16.00 | 16.44 | 3,661,062 | +0.30(+1.83%) |
Aug 20, 2009 | 16.04 | 16.23 | 15.90 | 16.15 | 3,508,996 | +0.15(+0.93%) |
Aug 19, 2009 | 15.64 | 16.01 | 15.63 | 16.00 | 4,578,048 | -0.01(-0.05%) |
Aug 18, 2009 | 15.97 | 16.35 | 15.97 | 16.01 | 3,798,997 | +0.07(+0.42%) |
Aug 17, 2009 | 16.09 | 16.29 | 15.84 | 15.94 | 4,920,502 | -0.87(-5.16%) |
Aug 14, 2009 | 17.23 | 17.27 | 16.69 | 16.80 | 4,027,580 | -0.47(-2.70%) |
Aug 13, 2009 | 17.06 | 17.27 | 16.58 | 17.27 | 3,783,467 | +0.32(+1.88%) |
Aug 12, 2009 | 16.54 | 17.16 | 16.38 | 16.95 | 4,000,678 | +0.36(+2.14%) |
Aug 11, 2009 | 17.14 | 17.23 | 16.54 | 16.60 | 5,151,551 | -0.77(-4.43%) |
Aug 10, 2009 | 17.57 | 17.75 | 17.16 | 17.37 | 3,839,642 | -0.22(-1.26%) |
Aug 07, 2009 | 17.39 | 17.77 | 17.04 | 17.59 | 4,063,276 | +0.56(+3.26%) |
Aug 06, 2009 | 16.66 | 17.20 | 16.62 | 17.03 | 4,561,656 | +0.39(+2.36%) |
Aug 05, 2009 | 17.28 | 17.28 | 16.58 | 16.64 | 6,150,776 | -0.61(-3.56%) |
Aug 04, 2009 | 17.20 | 17.43 | 16.88 | 17.26 | 5,001,252 | -0.01(-0.04%) |
Aug 03, 2009 | 16.94 | 17.36 | 16.83 | 17.26 | 8,420,746 | +0.53(+3.19%) |
Jul 31, 2009 | 16.35 | 16.91 | 16.26 | 16.73 | 4,107,920 | +0.23(+1.39%) |
Jul 30, 2009 | 16.29 | 16.92 | 16.15 | 16.50 | 7,787,440 | +0.53(+3.34%) |
Jul 29, 2009 | 16.06 | 16.12 | 15.76 | 15.97 | 6,285,221 | -0.16(-0.96%) |
Jul 28, 2009 | 16.08 | 16.32 | 15.84 | 16.12 | 6,002,384 | +0.14(+0.88%) |
Jul 27, 2009 | 16.09 | 16.21 | 15.86 | 15.98 | 6,377,693 | -0.11(-0.69%) |
Jul 24, 2009 | 15.90 | 16.33 | 15.78 | 16.09 | 2,162 | -0.17(-1.05%) |
Jul 23, 2009 | 14.98 | 16.29 | 14.89 | 16.26 | 12,212,850 | +1.32(+8.82%) |
Jul 22, 2009 | 14.60 | 15.06 | 14.58 | 14.95 | 5,307,024 | +0.16(+1.05%) |
Jul 21, 2009 | 14.92 | 15.16 | 14.44 | 14.79 | 9,502,888 | +0.03(+0.20%) |
Jul 20, 2009 | 14.18 | 14.92 | 14.18 | 14.76 | 9,333,432 | +0.76(+5.39%) |
Jul 17, 2009 | 13.65 | 14.17 | 13.64 | 14.01 | 10,653,953 | -0.03(-0.21%) |
Jul 16, 2009 | 12.44 | 14.18 | 12.33 | 14.04 | 21,192,952 | +1.09(+8.40%) |
Jul 15, 2009 | 12.45 | 13.19 | 12.26 | 12.95 | 13,391,397 | +0.71(+5.81%) |
Jul 14, 2009 | 12.10 | 12.59 | 12.03 | 12.24 | 8,218,189 | -0.04(-0.30%) |
Jul 13, 2009 | 11.93 | 12.29 | 11.90 | 12.27 | 5,313,607 | +0.30(+2.47%) |
Jul 10, 2009 | 11.53 | 12.04 | 11.36 | 11.98 | 6,764,308 | +0.38(+3.25%) |
Jul 09, 2009 | 11.65 | 11.76 | 11.29 | 11.60 | 6,638,694 | +0.07(+0.64%) |
Jul 08, 2009 | 11.16 | 11.57 | 11.10 | 11.53 | 7,476,146 | +0.39(+3.52%) |
Jul 07, 2009 | 11.37 | 11.37 | 11.10 | 11.13 | 6,655,477 | -0.24(-2.15%) |
Jul 06, 2009 | 11.40 | 11.47 | 11.10 | 11.38 | 4,923,145 | -0.16(-1.35%) |
Jul 02, 2009 | 11.91 | 11.91 | 11.40 | 11.53 | 6,752,698 | -0.61(-5.06%) |
Jul 01, 2009 | 11.93 | 12.30 | 11.70 | 12.15 | 4,439,667 | +0.15(+1.23%) |
Jun 30, 2009 | 12.41 | 12.48 | 11.92 | 12.00 | 4,227,598 | -0.43(-3.45%) |
Jun 29, 2009 | 12.43 | 12.55 | 12.13 | 12.43 | 3,230,323 | +0.09(+0.72%) |
Jun 26, 2009 | 12.07 | 12.45 | 11.99 | 12.34 | 7,184,410 | +0.21(+1.71%) |
Jun 25, 2009 | 11.83 | 12.19 | 11.81 | 12.13 | 4,439,952 | +0.36(+3.02%) |
Jun 24, 2009 | 11.55 | 12.18 | 11.48 | 11.78 | 6,477,920 | +0.42(+3.72%) |
Jun 23, 2009 | 11.57 | 11.67 | 11.13 | 11.36 | 4,996,997 | -0.17(-1.48%) |
Jun 22, 2009 | 12.10 | 12.18 | 11.50 | 11.53 | 5,386,665 | -0.73(-5.98%) |
Jun 19, 2009 | 12.32 | 12.44 | 12.14 | 12.26 | 5,646,605 | +0.10(+0.85%) |
Jun 18, 2009 | 12.23 | 12.28 | 11.85 | 12.16 | 4,999,384 | -0.06(-0.48%) |
Jun 17, 2009 | 11.68 | 12.36 | 11.50 | 12.21 | 7,304,807 | +0.39(+3.32%) |
Jun 16, 2009 | 11.96 | 12.25 | 11.59 | 11.82 | 5,931,272 | -0.10(-0.87%) |
Jun 15, 2009 | 12.05 | 12.07 | 11.64 | 11.93 | 6,199,467 | -0.42(-3.42%) |
Jun 12, 2009 | 12.36 | 12.44 | 12.08 | 12.35 | 4,070,691 | -0.14(-1.13%) |
Jun 11, 2009 | 12.19 | 12.59 | 12.10 | 12.49 | 5,439,421 | +0.25(+2.06%) |
Jun 10, 2009 | 12.73 | 12.73 | 11.93 | 12.24 | 9,620,592 | -0.35(-2.77%) |
Jun 09, 2009 | 12.45 | 12.64 | 11.42 | 12.59 | 20,517,666 | -0.02(-0.18%) |
Jun 08, 2009 | 12.56 | 12.65 | 12.21 | 12.61 | 7,731,163 | -0.33(-2.52%) |
Jun 05, 2009 | 13.61 | 13.75 | 12.83 | 12.93 | 8,533,095 | -0.92(-6.63%) |
Jun 04, 2009 | 13.67 | 13.90 | 13.26 | 13.85 | 4,439,675 | +0.32(+2.35%) |
Jun 03, 2009 | 13.78 | 14.04 | 13.35 | 13.53 | 5,248,141 | -0.56(-3.99%) |
Jun 02, 2009 | 13.65 | 14.16 | 13.13 | 14.10 | 8,251,069 | +0.44(+3.20%) |