Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 16.96 | 17.45 | 16.88 | 17.34 | 5,584,328 | -0.03(-0.20%) |
Aug 28, 2009 | 17.52 | 17.69 | 17.01 | 17.38 | 6,483,964 | +0.08(+0.44%) |
Aug 27, 2009 | 16.99 | 17.47 | 16.58 | 17.30 | 6,803,508 | +0.30(+1.74%) |
Aug 26, 2009 | 17.18 | 17.21 | 16.59 | 17.01 | 6,520,379 | -0.16(-0.92%) |
Aug 25, 2009 | 17.32 | 17.87 | 17.09 | 17.16 | 11,051,566 | +0.06(+0.36%) |
Aug 24, 2009 | 17.34 | 18.12 | 16.94 | 17.10 | 11,874,899 | -0.12(-0.72%) |
Aug 21, 2009 | 16.66 | 17.34 | 16.61 | 17.23 | 13,082,002 | +0.88(+5.38%) |
Aug 20, 2009 | 15.98 | 16.86 | 15.92 | 16.35 | 11,754,008 | +0.47(+2.99%) |
Aug 19, 2009 | 15.27 | 16.15 | 15.25 | 15.87 | 7,522,902 | +0.14(+0.92%) |
Aug 18, 2009 | 15.32 | 15.87 | 15.32 | 15.73 | 7,534,272 | +0.31(+2.03%) |
Aug 17, 2009 | 16.05 | 16.14 | 15.14 | 15.42 | 12,627,502 | -1.25(-7.49%) |
Aug 14, 2009 | 16.45 | 16.72 | 16.08 | 16.66 | 9,625,204 | +0.49(+3.06%) |
Aug 13, 2009 | 15.99 | 16.80 | 15.80 | 16.17 | 10,095,682 | +0.45(+2.89%) |
Aug 12, 2009 | 15.08 | 15.97 | 14.76 | 15.71 | 8,520,331 | +0.74(+4.91%) |
Aug 11, 2009 | 15.64 | 15.74 | 14.68 | 14.98 | 10,555,366 | -0.88(-5.55%) |
Aug 10, 2009 | 15.52 | 16.17 | 15.36 | 15.86 | 9,305,143 | +0.30(+1.94%) |
Aug 07, 2009 | 15.39 | 15.93 | 15.36 | 15.56 | 8,980,042 | +0.63(+4.19%) |
Aug 06, 2009 | 15.63 | 15.87 | 14.75 | 14.93 | 11,711,809 | -0.85(-5.36%) |
Aug 05, 2009 | 15.68 | 16.05 | 15.23 | 15.78 | 8,498,902 | +0.41(+2.64%) |
Aug 04, 2009 | 15.43 | 15.75 | 15.19 | 15.37 | 9,633,465 | -0.16(-1.06%) |
Aug 03, 2009 | 14.84 | 15.57 | 14.81 | 15.54 | 13,577,026 | +0.98(+6.70%) |
Jul 31, 2009 | 13.98 | 14.64 | 13.41 | 14.56 | 17,851,036 | +0.62(+4.44%) |
Jul 30, 2009 | 13.16 | 14.23 | 12.64 | 13.94 | 24,884,250 | +1.54(+12.41%) |
Jul 29, 2009 | 12.39 | 12.60 | 12.24 | 12.40 | 7,790,625 | -0.22(-1.74%) |
Jul 28, 2009 | 12.68 | 12.81 | 12.31 | 12.62 | 6,157,839 | -0.14(-1.13%) |
Jul 27, 2009 | 12.97 | 13.16 | 12.68 | 12.77 | 7,286,710 | -0.02(-0.16%) |
Jul 24, 2009 | 12.11 | 12.86 | 12.11 | 12.79 | 6,640,119 | +0.24(+1.92%) |
Jul 23, 2009 | 11.58 | 12.66 | 11.48 | 12.55 | 11,832,923 | +1.01(+8.76%) |
Jul 22, 2009 | 11.61 | 11.82 | 11.42 | 11.54 | 8,282,574 | -0.18(-1.52%) |
Jul 21, 2009 | 11.85 | 12.10 | 11.57 | 11.72 | 7,371,789 | -0.06(-0.53%) |
Jul 20, 2009 | 11.42 | 11.83 | 11.40 | 11.78 | 11,359,681 | +0.67(+6.06%) |
Jul 17, 2009 | 11.15 | 11.17 | 10.84 | 11.10 | 6,339,878 | -0.11(-0.98%) |
Jul 16, 2009 | 11.12 | 11.34 | 10.82 | 11.21 | 6,973,013 | +0.00(+0.00%) |
Jul 15, 2009 | 11.00 | 11.35 | 10.91 | 11.21 | 11,041,098 | +0.41(+3.75%) |
Jul 14, 2009 | 10.71 | 10.93 | 10.59 | 10.81 | 8,716,150 | +0.19(+1.81%) |
Jul 13, 2009 | 10.27 | 10.65 | 9.998 | 10.62 | 15,000,744 | +0.58(+5.82%) |
Jul 10, 2009 | 10.55 | 10.62 | 10.02 | 10.03 | 15,443,735 | -0.49(-4.70%) |
Jul 09, 2009 | 10.51 | 10.93 | 10.45 | 10.53 | 10,792,644 | +0.19(+1.86%) |
Jul 08, 2009 | 11.06 | 11.15 | 9.854 | 10.33 | 17,816,900 | -0.65(-5.94%) |
Jul 07, 2009 | 11.32 | 11.46 | 10.91 | 10.99 | 10,782,849 | -0.52(-4.48%) |
Jul 06, 2009 | 11.08 | 11.56 | 10.97 | 11.50 | 9,299,507 | +0.43(+3.91%) |
Jul 02, 2009 | 11.59 | 11.67 | 11.07 | 11.07 | 9,304,590 | -0.82(-6.93%) |
Jul 01, 2009 | 11.90 | 11.99 | 11.59 | 11.89 | 7,430,344 | +0.07(+0.58%) |
Jun 30, 2009 | 11.78 | 11.95 | 11.36 | 11.83 | 10,504,778 | +0.09(+0.76%) |
Jun 29, 2009 | 11.19 | 11.94 | 11.19 | 11.74 | 13,076,648 | +0.62(+5.56%) |
Jun 26, 2009 | 11.41 | 11.50 | 11.01 | 11.12 | 10,293,152 | -0.31(-2.71%) |
Jun 25, 2009 | 11.10 | 11.50 | 11.04 | 11.43 | 10,448,957 | +0.14(+1.28%) |
Jun 24, 2009 | 11.43 | 11.79 | 11.15 | 11.28 | 12,932,034 | +0.09(+0.80%) |
Jun 23, 2009 | 11.17 | 11.26 | 10.51 | 11.19 | 18,340,362 | +0.41(+3.76%) |
Jun 22, 2009 | 11.28 | 11.49 | 10.66 | 10.79 | 18,599,916 | -0.80(-6.88%) |
Jun 19, 2009 | 11.27 | 11.75 | 11.13 | 11.59 | 23,022,470 | +0.65(+5.90%) |
Jun 18, 2009 | 10.61 | 11.10 | 10.54 | 10.94 | 24,529,014 | +0.70(+6.85%) |
Jun 17, 2009 | 10.35 | 10.64 | 10.11 | 10.24 | 58,460,256 | -0.11(-1.06%) |
Jun 16, 2009 | 10.77 | 10.85 | 10.22 | 10.35 | 17,258,432 | -0.53(-4.86%) |
Jun 15, 2009 | 11.29 | 11.34 | 10.88 | 10.88 | 15,155,650 | -1.32(-10.82%) |
Jun 12, 2009 | 12.85 | 12.90 | 11.82 | 12.20 | 12,819,833 | -0.82(-6.33%) |
Jun 11, 2009 | 12.59 | 13.26 | 12.55 | 13.02 | 9,946,038 | +0.39(+3.10%) |
Jun 10, 2009 | 12.93 | 13.14 | 12.40 | 12.63 | 9,024,795 | -0.18(-1.40%) |
Jun 09, 2009 | 13.04 | 13.23 | 12.68 | 12.81 | 7,618,419 | -0.47(-3.52%) |
Jun 08, 2009 | 13.19 | 13.45 | 13.02 | 13.28 | 9,692,877 | -0.17(-1.28%) |
Jun 05, 2009 | 13.56 | 13.62 | 12.98 | 13.45 | 10,544,401 | +0.27(+2.03%) |
Jun 04, 2009 | 12.68 | 13.43 | 12.52 | 13.18 | 12,540,655 | +0.66(+5.27%) |
Jun 03, 2009 | 13.20 | 13.25 | 12.33 | 12.52 | 9,781,369 | -0.84(-6.28%) |
Jun 02, 2009 | 13.35 | 13.71 | 13.18 | 13.36 | 11,218,663 | -0.10(-0.72%) |