Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 15.47 | 15.52 | 15.24 | 15.29 | 1,995,138 | -0.31(-1.97%) |
Aug 28, 2009 | 15.78 | 15.85 | 15.48 | 15.59 | 3,780,183 | +0.14(+0.88%) |
Aug 27, 2009 | 15.34 | 15.50 | 15.20 | 15.46 | 1,852,542 | +0.15(+0.98%) |
Aug 26, 2009 | 15.29 | 15.40 | 15.22 | 15.31 | 2,373,027 | -0.02(-0.11%) |
Aug 25, 2009 | 15.23 | 15.47 | 15.15 | 15.33 | 2,036,239 | +0.14(+0.93%) |
Aug 24, 2009 | 15.28 | 15.42 | 15.13 | 15.18 | 1,761,618 | -0.10(-0.64%) |
Aug 21, 2009 | 15.16 | 15.38 | 15.01 | 15.28 | 3,571,681 | +0.20(+1.30%) |
Aug 20, 2009 | 14.90 | 15.13 | 14.57 | 15.09 | 5,497,425 | +0.16(+1.09%) |
Aug 19, 2009 | 14.77 | 14.97 | 14.72 | 14.92 | 3,650,435 | +0.07(+0.46%) |
Aug 18, 2009 | 14.95 | 15.03 | 14.78 | 14.86 | 5,606,187 | -0.23(-1.50%) |
Aug 17, 2009 | 15.18 | 15.19 | 14.88 | 15.08 | 6,582,583 | -0.30(-1.97%) |
Aug 14, 2009 | 15.94 | 16.02 | 15.27 | 15.38 | 6,513,391 | -0.73(-4.55%) |
Aug 13, 2009 | 15.61 | 16.20 | 15.58 | 16.12 | 6,348,186 | +0.07(+0.42%) |
Aug 12, 2009 | 15.75 | 16.29 | 15.74 | 16.05 | 5,119,716 | +0.28(+1.78%) |
Aug 11, 2009 | 15.86 | 16.00 | 15.68 | 15.77 | 2,567,592 | -0.14(-0.88%) |
Aug 10, 2009 | 15.84 | 15.95 | 15.70 | 15.91 | 3,885,974 | +0.04(+0.27%) |
Aug 07, 2009 | 15.60 | 16.14 | 15.50 | 15.87 | 4,020,213 | +0.44(+2.82%) |
Aug 06, 2009 | 15.49 | 15.65 | 15.34 | 15.43 | 2,594,608 | -0.07(-0.47%) |
Aug 05, 2009 | 15.62 | 15.66 | 15.29 | 15.50 | 2,239,760 | -0.12(-0.76%) |
Aug 04, 2009 | 15.54 | 15.76 | 15.41 | 15.62 | 2,574,452 | +0.03(+0.21%) |
Aug 03, 2009 | 15.61 | 15.71 | 15.36 | 15.59 | 4,202,039 | +0.05(+0.34%) |
Jul 31, 2009 | 15.61 | 15.75 | 15.48 | 15.54 | 2,456,500 | -0.03(-0.19%) |
Jul 30, 2009 | 15.37 | 15.87 | 15.34 | 15.57 | 4,888,372 | +0.32(+2.13%) |
Jul 29, 2009 | 15.18 | 15.47 | 15.05 | 15.24 | 3,425,761 | +0.00(+0.00%) |
Jul 28, 2009 | 15.02 | 15.30 | 14.92 | 15.24 | 2,807,889 | +0.11(+0.73%) |
Jul 27, 2009 | 15.01 | 15.15 | 14.86 | 15.13 | 1,836,522 | -0.06(-0.36%) |
Jul 24, 2009 | 15.11 | 15.21 | 14.84 | 15.19 | 243 | +0.03(+0.17%) |
Jul 23, 2009 | 14.55 | 15.23 | 14.48 | 15.16 | 2,773,134 | +0.63(+4.34%) |
Jul 22, 2009 | 14.41 | 14.58 | 14.40 | 14.53 | 2,209,796 | +0.06(+0.41%) |
Jul 21, 2009 | 14.64 | 14.75 | 14.28 | 14.47 | 2,417,958 | -0.04(-0.29%) |
Jul 20, 2009 | 14.31 | 14.52 | 14.15 | 14.52 | 4,095,086 | +0.35(+2.50%) |
Jul 17, 2009 | 14.20 | 14.27 | 14.09 | 14.16 | 3,998,466 | -0.08(-0.54%) |
Jul 16, 2009 | 13.96 | 14.31 | 13.96 | 14.24 | 3,996,590 | +0.15(+1.09%) |
Jul 15, 2009 | 13.68 | 14.08 | 13.66 | 14.08 | 6,038,739 | +0.53(+3.93%) |
Jul 14, 2009 | 13.39 | 13.59 | 13.21 | 13.55 | 6,645,662 | +0.17(+1.31%) |
Jul 13, 2009 | 12.91 | 13.39 | 12.86 | 13.38 | 7,358,116 | +0.47(+3.63%) |
Jul 10, 2009 | 12.89 | 13.10 | 12.79 | 12.91 | 2,492,067 | -0.12(-0.95%) |
Jul 09, 2009 | 13.31 | 13.33 | 12.98 | 13.03 | 3,823,558 | -0.26(-1.96%) |
Jul 08, 2009 | 13.54 | 13.54 | 13.17 | 13.29 | 4,723,694 | -0.14(-1.02%) |
Jul 07, 2009 | 13.78 | 13.86 | 13.35 | 13.43 | 4,747,103 | -0.43(-3.11%) |
Jul 06, 2009 | 13.74 | 13.99 | 13.66 | 13.86 | 1,913,199 | +0.03(+0.22%) |
Jul 02, 2009 | 14.14 | 14.14 | 13.81 | 13.83 | 2,054,942 | -0.46(-3.19%) |
Jul 01, 2009 | 13.93 | 14.35 | 13.89 | 14.28 | 2,858,964 | +0.35(+2.54%) |
Jun 30, 2009 | 14.17 | 14.17 | 13.75 | 13.93 | 2,916,040 | -0.22(-1.54%) |
Jun 29, 2009 | 13.99 | 14.23 | 13.91 | 14.15 | 1,478,154 | +0.15(+1.10%) |
Jun 26, 2009 | 14.17 | 14.28 | 13.93 | 13.99 | 4,200,472 | -0.24(-1.68%) |
Jun 25, 2009 | 14.01 | 14.26 | 13.97 | 14.23 | 3,816,199 | +0.41(+2.93%) |
Jun 24, 2009 | 13.48 | 14.07 | 13.48 | 13.83 | 3,862,347 | +0.35(+2.59%) |
Jun 23, 2009 | 13.42 | 13.68 | 13.31 | 13.48 | 3,596,195 | +0.43(+3.33%) |
Jun 22, 2009 | 13.24 | 13.29 | 13.04 | 13.04 | 2,448,517 | -0.36(-2.70%) |
Jun 19, 2009 | 13.50 | 13.60 | 13.36 | 13.41 | 2,417,057 | +0.03(+0.22%) |
Jun 18, 2009 | 13.30 | 13.38 | 13.12 | 13.38 | 2,846,518 | +0.11(+0.80%) |
Jun 17, 2009 | 13.30 | 13.44 | 13.21 | 13.27 | 3,448,772 | -0.06(-0.48%) |
Jun 16, 2009 | 13.96 | 13.99 | 13.31 | 13.33 | 4,867,383 | -0.60(-4.31%) |
Jun 15, 2009 | 14.30 | 14.36 | 13.82 | 13.94 | 3,712,488 | -0.53(-3.68%) |
Jun 12, 2009 | 14.53 | 14.59 | 14.27 | 14.47 | 2,198,115 | -0.09(-0.64%) |
Jun 11, 2009 | 14.39 | 14.77 | 14.39 | 14.56 | 4,310,269 | +0.21(+1.49%) |
Jun 10, 2009 | 14.47 | 14.60 | 14.05 | 14.35 | 3,048,597 | -0.03(-0.18%) |
Jun 09, 2009 | 14.40 | 14.52 | 14.23 | 14.37 | 2,352,221 | +0.05(+0.33%) |
Jun 08, 2009 | 14.22 | 14.45 | 14.16 | 14.33 | 1,648,662 | -0.05(-0.36%) |
Jun 05, 2009 | 14.62 | 14.75 | 14.31 | 14.38 | 1,834,768 | -0.10(-0.71%) |
Jun 04, 2009 | 14.46 | 14.64 | 14.16 | 14.48 | 2,674,167 | +0.06(+0.44%) |
Jun 03, 2009 | 14.60 | 14.73 | 14.28 | 14.42 | 3,110,211 | -0.26(-1.74%) |
Jun 02, 2009 | 14.57 | 14.79 | 14.53 | 14.67 | 2,981,376 | +0.02(+0.12%) |