Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 15.90 | 16.03 | 15.75 | 16.00 | 2,341,796 | -0.19(-1.15%) |
Aug 28, 2009 | 16.95 | 16.95 | 16.11 | 16.18 | 3,161,977 | -0.67(-3.96%) |
Aug 27, 2009 | 16.35 | 16.86 | 16.34 | 16.85 | 2,235,937 | +0.58(+3.54%) |
Aug 26, 2009 | 16.32 | 16.32 | 15.90 | 16.27 | 1,383,816 | -0.05(-0.33%) |
Aug 25, 2009 | 15.98 | 16.37 | 15.98 | 16.33 | 1,751,044 | +0.49(+3.08%) |
Aug 24, 2009 | 16.09 | 16.17 | 15.76 | 15.84 | 1,804,745 | -0.07(-0.43%) |
Aug 21, 2009 | 15.93 | 16.08 | 15.84 | 15.91 | 1,074,462 | +0.16(+1.04%) |
Aug 20, 2009 | 15.42 | 15.78 | 15.40 | 15.74 | 939,509 | +0.29(+1.85%) |
Aug 19, 2009 | 14.94 | 15.55 | 14.92 | 15.46 | 1,369,922 | +0.24(+1.55%) |
Aug 18, 2009 | 15.05 | 15.27 | 14.97 | 15.22 | 874,544 | +0.34(+2.25%) |
Aug 17, 2009 | 15.01 | 15.07 | 14.82 | 14.89 | 1,189,294 | -0.54(-3.49%) |
Aug 14, 2009 | 15.65 | 15.70 | 15.18 | 15.42 | 1,220,845 | -0.17(-1.08%) |
Aug 13, 2009 | 15.57 | 15.72 | 15.39 | 15.59 | 763,294 | +0.22(+1.41%) |
Aug 12, 2009 | 15.18 | 15.56 | 15.15 | 15.37 | 1,124,205 | +0.13(+0.85%) |
Aug 11, 2009 | 15.72 | 15.72 | 15.22 | 15.24 | 1,527,367 | -0.72(-4.54%) |
Aug 10, 2009 | 16.14 | 16.27 | 15.82 | 15.97 | 841,482 | -0.34(-2.06%) |
Aug 07, 2009 | 16.41 | 16.60 | 16.24 | 16.30 | 2,054,115 | -0.00(-0.02%) |
Aug 06, 2009 | 17.00 | 17.00 | 16.27 | 16.31 | 1,380,358 | -0.53(-3.17%) |
Aug 05, 2009 | 16.62 | 17.13 | 16.58 | 16.84 | 3,176,123 | +0.39(+2.36%) |
Aug 04, 2009 | 16.61 | 16.61 | 16.27 | 16.45 | 1,835,292 | -0.34(-2.02%) |
Aug 03, 2009 | 16.58 | 16.96 | 16.46 | 16.79 | 1,956,673 | +0.50(+3.09%) |
Jul 31, 2009 | 16.12 | 16.46 | 16.05 | 16.29 | 1,633,928 | +0.24(+1.50%) |
Jul 30, 2009 | 16.17 | 16.19 | 15.90 | 16.05 | 1,480,493 | +0.17(+1.08%) |
Jul 29, 2009 | 15.91 | 15.96 | 15.66 | 15.88 | 1,198,982 | -0.08(-0.53%) |
Jul 28, 2009 | 16.02 | 16.32 | 15.78 | 15.96 | 1,492,119 | -0.27(-1.67%) |
Jul 27, 2009 | 15.96 | 16.32 | 15.93 | 16.23 | 1,764,933 | +0.26(+1.60%) |
Jul 24, 2009 | 15.43 | 15.98 | 15.27 | 15.98 | 2,039 | +0.60(+3.89%) |
Jul 23, 2009 | 14.89 | 15.42 | 14.87 | 15.38 | 1,471,442 | +0.44(+2.96%) |
Jul 22, 2009 | 14.84 | 15.13 | 14.75 | 14.94 | 1,427,227 | +0.06(+0.41%) |
Jul 21, 2009 | 15.06 | 15.08 | 14.70 | 14.87 | 1,270,985 | +0.02(+0.13%) |
Jul 20, 2009 | 14.89 | 15.02 | 14.73 | 14.85 | 840,069 | +0.18(+1.25%) |
Jul 17, 2009 | 14.80 | 14.80 | 14.57 | 14.67 | 688,600 | -0.03(-0.18%) |
Jul 16, 2009 | 14.60 | 14.82 | 14.60 | 14.70 | 989,619 | -0.08(-0.57%) |
Jul 15, 2009 | 14.41 | 14.84 | 14.41 | 14.78 | 1,695,158 | +0.64(+4.56%) |
Jul 14, 2009 | 13.95 | 14.20 | 13.87 | 14.14 | 1,223,058 | +0.40(+2.89%) |
Jul 13, 2009 | 13.35 | 13.74 | 13.35 | 13.74 | 1,159,746 | +0.46(+3.45%) |
Jul 10, 2009 | 13.07 | 13.31 | 12.98 | 13.28 | 1,001,772 | +0.08(+0.58%) |
Jul 09, 2009 | 13.34 | 13.37 | 13.03 | 13.21 | 1,624,216 | +0.03(+0.20%) |
Jul 08, 2009 | 13.56 | 13.65 | 12.95 | 13.18 | 2,581,530 | -0.36(-2.65%) |
Jul 07, 2009 | 14.08 | 14.12 | 13.54 | 13.54 | 1,390,374 | -0.55(-3.87%) |
Jul 06, 2009 | 13.99 | 14.21 | 13.86 | 14.08 | 1,336,373 | +0.02(+0.16%) |
Jul 02, 2009 | 14.25 | 14.34 | 13.97 | 14.06 | 1,261,218 | -0.44(-3.05%) |
Jul 01, 2009 | 14.45 | 14.62 | 14.36 | 14.50 | 655,825 | +0.20(+1.41%) |
Jun 30, 2009 | 14.60 | 14.67 | 14.16 | 14.30 | 1,392,571 | -0.27(-1.86%) |
Jun 29, 2009 | 14.29 | 14.59 | 14.29 | 14.57 | 1,176,595 | +0.31(+2.19%) |
Jun 26, 2009 | 13.78 | 14.32 | 13.71 | 14.26 | 2,172,101 | +0.49(+3.57%) |
Jun 25, 2009 | 13.52 | 13.77 | 13.49 | 13.77 | 1,180,806 | +0.29(+2.18%) |
Jun 24, 2009 | 13.54 | 13.75 | 13.38 | 13.47 | 1,558,884 | +0.05(+0.34%) |
Jun 23, 2009 | 13.57 | 13.65 | 13.26 | 13.43 | 1,459,019 | -0.10(-0.76%) |
Jun 22, 2009 | 13.50 | 13.66 | 13.41 | 13.53 | 2,015,983 | -0.24(-1.77%) |
Jun 19, 2009 | 13.62 | 13.81 | 13.53 | 13.78 | 1,192,346 | +0.23(+1.69%) |
Jun 18, 2009 | 13.50 | 13.55 | 13.16 | 13.55 | 1,508,074 | +0.24(+1.78%) |
Jun 17, 2009 | 13.29 | 13.50 | 13.14 | 13.31 | 2,210,855 | -0.03(-0.23%) |
Jun 16, 2009 | 13.53 | 13.66 | 13.27 | 13.34 | 1,323,990 | -0.14(-1.05%) |
Jun 15, 2009 | 13.69 | 13.69 | 13.31 | 13.48 | 1,360,488 | -0.42(-3.02%) |
Jun 12, 2009 | 13.78 | 13.95 | 13.66 | 13.90 | 1,339,467 | -0.09(-0.65%) |
Jun 11, 2009 | 13.87 | 14.13 | 13.87 | 13.99 | 1,877,294 | +0.15(+1.07%) |
Jun 10, 2009 | 14.00 | 14.01 | 13.61 | 13.84 | 1,666,384 | +0.04(+0.28%) |
Jun 09, 2009 | 14.09 | 14.12 | 13.81 | 13.81 | 1,693,797 | +0.03(+0.19%) |
Jun 08, 2009 | 13.66 | 13.84 | 13.51 | 13.78 | 1,860,731 | +0.13(+0.92%) |
Jun 05, 2009 | 13.86 | 13.86 | 13.50 | 13.65 | 2,522,508 | -0.21(-1.51%) |
Jun 04, 2009 | 13.46 | 13.87 | 13.35 | 13.86 | 1,902,562 | +0.51(+3.80%) |
Jun 03, 2009 | 13.77 | 13.78 | 13.30 | 13.36 | 2,266,014 | -0.64(-4.58%) |
Jun 02, 2009 | 13.76 | 14.07 | 13.70 | 14.00 | 2,006,874 | +0.29(+2.14%) |