Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 15.47 | 15.52 | 15.24 | 15.29 | 1,994,756 | -0.31(-1.97%) |
Aug 28, 2009 | 15.78 | 15.85 | 15.49 | 15.60 | 3,779,459 | +0.14(+0.88%) |
Aug 27, 2009 | 15.35 | 15.50 | 15.20 | 15.46 | 1,852,187 | +0.15(+0.97%) |
Aug 26, 2009 | 15.29 | 15.40 | 15.23 | 15.31 | 2,372,573 | -0.02(-0.11%) |
Aug 25, 2009 | 15.23 | 15.47 | 15.15 | 15.33 | 2,035,850 | +0.14(+0.93%) |
Aug 24, 2009 | 15.28 | 15.42 | 15.14 | 15.19 | 1,761,281 | -0.10(-0.64%) |
Aug 21, 2009 | 15.17 | 15.39 | 15.01 | 15.29 | 3,570,997 | +0.20(+1.30%) |
Aug 20, 2009 | 14.90 | 15.13 | 14.57 | 15.09 | 5,496,373 | +0.16(+1.09%) |
Aug 19, 2009 | 14.77 | 14.97 | 14.73 | 14.93 | 3,649,737 | +0.07(+0.46%) |
Aug 18, 2009 | 14.96 | 15.03 | 14.78 | 14.86 | 5,605,115 | -0.23(-1.50%) |
Aug 17, 2009 | 15.18 | 15.20 | 14.88 | 15.09 | 6,581,323 | -0.30(-1.97%) |
Aug 14, 2009 | 15.95 | 16.02 | 15.28 | 15.39 | 6,512,145 | -0.73(-4.55%) |
Aug 13, 2009 | 15.61 | 16.21 | 15.58 | 16.12 | 6,346,971 | +0.07(+0.42%) |
Aug 12, 2009 | 15.75 | 16.30 | 15.74 | 16.05 | 5,118,736 | +0.28(+1.78%) |
Aug 11, 2009 | 15.87 | 16.01 | 15.69 | 15.77 | 2,567,101 | -0.14(-0.88%) |
Aug 10, 2009 | 15.84 | 15.96 | 15.71 | 15.91 | 3,885,231 | +0.04(+0.27%) |
Aug 07, 2009 | 15.61 | 16.15 | 15.51 | 15.87 | 4,019,443 | +0.44(+2.82%) |
Aug 06, 2009 | 15.49 | 15.65 | 15.35 | 15.43 | 2,594,112 | -0.07(-0.47%) |
Aug 05, 2009 | 15.62 | 15.67 | 15.29 | 15.51 | 2,239,331 | -0.12(-0.76%) |
Aug 04, 2009 | 15.55 | 15.76 | 15.42 | 15.63 | 2,573,959 | +0.03(+0.21%) |
Aug 03, 2009 | 15.61 | 15.71 | 15.37 | 15.59 | 4,201,235 | +0.05(+0.34%) |
Jul 31, 2009 | 15.61 | 15.75 | 15.48 | 15.54 | 2,456,030 | -0.03(-0.19%) |
Jul 30, 2009 | 15.37 | 15.87 | 15.35 | 15.57 | 4,887,437 | +0.32(+2.13%) |
Jul 29, 2009 | 15.18 | 15.47 | 15.06 | 15.25 | 3,425,106 | +0.00(+0.00%) |
Jul 28, 2009 | 15.02 | 15.31 | 14.93 | 15.25 | 2,807,352 | +0.11(+0.73%) |
Jul 27, 2009 | 15.02 | 15.16 | 14.86 | 15.14 | 1,836,171 | -0.06(-0.37%) |
Jul 24, 2009 | 15.12 | 15.21 | 14.84 | 15.19 | 243 | +0.03(+0.17%) |
Jul 23, 2009 | 14.55 | 15.23 | 14.48 | 15.17 | 2,772,604 | +0.63(+4.34%) |
Jul 22, 2009 | 14.41 | 14.58 | 14.40 | 14.54 | 2,209,373 | +0.06(+0.41%) |
Jul 21, 2009 | 14.65 | 14.75 | 14.29 | 14.48 | 2,417,495 | -0.04(-0.29%) |
Jul 20, 2009 | 14.31 | 14.52 | 14.15 | 14.52 | 4,094,302 | +0.35(+2.50%) |
Jul 17, 2009 | 14.20 | 14.27 | 14.09 | 14.16 | 3,997,701 | -0.08(-0.54%) |
Jul 16, 2009 | 13.97 | 14.31 | 13.97 | 14.24 | 3,995,825 | +0.15(+1.09%) |
Jul 15, 2009 | 13.68 | 14.09 | 13.66 | 14.09 | 6,037,584 | +0.53(+3.93%) |
Jul 14, 2009 | 13.39 | 13.59 | 13.21 | 13.55 | 6,644,391 | +0.17(+1.31%) |
Jul 13, 2009 | 12.91 | 13.39 | 12.86 | 13.38 | 7,356,708 | +0.47(+3.63%) |
Jul 10, 2009 | 12.90 | 13.10 | 12.79 | 12.91 | 2,491,590 | -0.12(-0.95%) |
Jul 09, 2009 | 13.32 | 13.33 | 12.98 | 13.03 | 3,822,827 | -0.26(-1.96%) |
Jul 08, 2009 | 13.54 | 13.54 | 13.17 | 13.29 | 4,722,791 | -0.14(-1.02%) |
Jul 07, 2009 | 13.78 | 13.86 | 13.35 | 13.43 | 4,746,195 | -0.43(-3.11%) |
Jul 06, 2009 | 13.74 | 13.99 | 13.66 | 13.86 | 1,912,833 | +0.03(+0.22%) |
Jul 02, 2009 | 14.14 | 14.14 | 13.81 | 13.83 | 2,054,548 | -0.46(-3.19%) |
Jul 01, 2009 | 13.93 | 14.35 | 13.89 | 14.29 | 2,858,417 | +0.35(+2.54%) |
Jun 30, 2009 | 14.18 | 14.18 | 13.75 | 13.93 | 2,915,482 | -0.22(-1.54%) |
Jun 29, 2009 | 14.00 | 14.23 | 13.92 | 14.15 | 1,477,871 | +0.15(+1.10%) |
Jun 26, 2009 | 14.17 | 14.28 | 13.93 | 14.00 | 4,199,668 | -0.24(-1.68%) |
Jun 25, 2009 | 14.01 | 14.26 | 13.98 | 14.24 | 3,815,469 | +0.41(+2.93%) |
Jun 24, 2009 | 13.49 | 14.07 | 13.49 | 13.83 | 3,861,608 | +0.35(+2.59%) |
Jun 23, 2009 | 13.43 | 13.68 | 13.31 | 13.48 | 3,595,507 | +0.44(+3.33%) |
Jun 22, 2009 | 13.24 | 13.29 | 13.04 | 13.05 | 2,448,049 | -0.36(-2.70%) |
Jun 19, 2009 | 13.50 | 13.61 | 13.36 | 13.41 | 2,416,595 | +0.03(+0.22%) |
Jun 18, 2009 | 13.31 | 13.38 | 13.12 | 13.38 | 2,845,974 | +0.11(+0.80%) |
Jun 17, 2009 | 13.30 | 13.44 | 13.21 | 13.27 | 3,448,112 | -0.06(-0.48%) |
Jun 16, 2009 | 13.96 | 13.99 | 13.31 | 13.34 | 4,866,452 | -0.60(-4.31%) |
Jun 15, 2009 | 14.30 | 14.36 | 13.82 | 13.94 | 3,711,778 | -0.53(-3.68%) |
Jun 12, 2009 | 14.53 | 14.59 | 14.27 | 14.47 | 2,197,694 | -0.09(-0.64%) |
Jun 11, 2009 | 14.39 | 14.77 | 14.39 | 14.56 | 4,309,445 | +0.21(+1.49%) |
Jun 10, 2009 | 14.47 | 14.60 | 14.06 | 14.35 | 3,048,014 | -0.03(-0.18%) |
Jun 09, 2009 | 14.40 | 14.53 | 14.24 | 14.38 | 2,351,771 | +0.05(+0.33%) |
Jun 08, 2009 | 14.22 | 14.45 | 14.16 | 14.33 | 1,648,347 | -0.05(-0.36%) |
Jun 05, 2009 | 14.62 | 14.76 | 14.31 | 14.38 | 1,834,417 | -0.10(-0.71%) |
Jun 04, 2009 | 14.46 | 14.64 | 14.16 | 14.48 | 2,673,655 | +0.06(+0.44%) |
Jun 03, 2009 | 14.60 | 14.74 | 14.28 | 14.42 | 3,109,616 | -0.26(-1.74%) |
Jun 02, 2009 | 14.57 | 14.79 | 14.54 | 14.68 | 2,980,805 | +0.02(+0.12%) |