Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 14.99 | 15.10 | 14.62 | 15.08 | 1,720,735 | -0.14(-0.89%) |
Aug 28, 2009 | 15.42 | 15.47 | 15.12 | 15.22 | 2,436,968 | +0.22(+1.48%) |
Aug 27, 2009 | 14.85 | 15.02 | 14.58 | 15.00 | 2,926,574 | +0.36(+2.49%) |
Aug 26, 2009 | 14.47 | 14.71 | 14.37 | 14.63 | 3,014,632 | +0.04(+0.25%) |
Aug 25, 2009 | 14.78 | 14.87 | 14.55 | 14.60 | 3,099,514 | +0.23(+1.63%) |
Aug 24, 2009 | 14.76 | 14.81 | 14.24 | 14.36 | 2,315,768 | -0.12(-0.85%) |
Aug 21, 2009 | 14.34 | 14.60 | 14.25 | 14.49 | 3,246,124 | +0.19(+1.34%) |
Aug 20, 2009 | 14.15 | 14.37 | 14.12 | 14.29 | 1,914,899 | +0.12(+0.83%) |
Aug 19, 2009 | 13.85 | 14.23 | 13.84 | 14.18 | 1,520,541 | +0.07(+0.48%) |
Aug 18, 2009 | 13.92 | 14.20 | 13.89 | 14.11 | 2,648,664 | +0.15(+1.07%) |
Aug 17, 2009 | 13.94 | 14.02 | 13.73 | 13.96 | 3,951,607 | -0.88(-5.96%) |
Aug 14, 2009 | 14.92 | 14.92 | 14.47 | 14.84 | 2,518,909 | +0.15(+1.05%) |
Aug 13, 2009 | 14.61 | 14.84 | 14.44 | 14.69 | 2,239,400 | +0.23(+1.62%) |
Aug 12, 2009 | 14.13 | 14.64 | 14.13 | 14.45 | 1,998,716 | +0.40(+2.85%) |
Aug 11, 2009 | 14.23 | 14.44 | 13.99 | 14.05 | 3,002,835 | -0.46(-3.15%) |
Aug 10, 2009 | 14.71 | 14.84 | 14.32 | 14.51 | 2,392,700 | -0.39(-2.61%) |
Aug 07, 2009 | 14.87 | 15.17 | 14.81 | 14.90 | 4,163,313 | +0.43(+2.94%) |
Aug 06, 2009 | 15.00 | 15.00 | 14.24 | 14.47 | 4,222,892 | +0.12(+0.86%) |
Aug 05, 2009 | 14.40 | 14.41 | 14.05 | 14.35 | 4,034,647 | +0.76(+5.59%) |
Aug 04, 2009 | 13.68 | 13.93 | 13.54 | 13.59 | 4,000,940 | -0.11(-0.80%) |
Aug 03, 2009 | 13.36 | 13.83 | 13.27 | 13.70 | 6,437,552 | +1.02(+8.07%) |
Jul 31, 2009 | 12.62 | 12.69 | 12.39 | 12.68 | 4,350,022 | +0.24(+1.94%) |
Jul 30, 2009 | 12.54 | 12.64 | 12.37 | 12.44 | 3,020,951 | +0.43(+3.55%) |
Jul 29, 2009 | 12.12 | 12.12 | 11.94 | 12.01 | 2,390,947 | -0.26(-2.11%) |
Jul 28, 2009 | 12.04 | 12.34 | 11.97 | 12.27 | 2,777,074 | -0.12(-1.00%) |
Jul 27, 2009 | 12.50 | 12.60 | 12.29 | 12.39 | 4,862,420 | -0.47(-3.65%) |
Jul 24, 2009 | 12.78 | 13.00 | 12.58 | 12.86 | 3,751,481 | +0.06(+0.48%) |
Jul 23, 2009 | 12.09 | 13.00 | 12.00 | 12.80 | 5,091,532 | +0.51(+4.17%) |
Jul 22, 2009 | 12.12 | 12.51 | 12.02 | 12.29 | 2,958,648 | -0.21(-1.68%) |
Jul 21, 2009 | 12.69 | 12.71 | 12.26 | 12.50 | 2,630,702 | -0.38(-2.92%) |
Jul 20, 2009 | 12.85 | 12.89 | 12.72 | 12.87 | 2,787,607 | +0.22(+1.76%) |
Jul 17, 2009 | 12.84 | 12.87 | 12.50 | 12.65 | 2,648,591 | -0.27(-2.10%) |
Jul 16, 2009 | 12.75 | 12.99 | 12.72 | 12.92 | 3,223,287 | +0.15(+1.16%) |
Jul 15, 2009 | 12.64 | 12.86 | 12.50 | 12.78 | 3,862,306 | +0.68(+5.61%) |
Jul 14, 2009 | 12.12 | 12.18 | 11.91 | 12.10 | 3,649,570 | +0.08(+0.67%) |
Jul 13, 2009 | 11.79 | 12.04 | 11.56 | 12.02 | 3,036,312 | +0.51(+4.45%) |
Jul 10, 2009 | 11.54 | 11.64 | 11.37 | 11.50 | 2,412,062 | -0.16(-1.38%) |
Jul 09, 2009 | 11.58 | 11.79 | 11.41 | 11.66 | 3,162,603 | +0.30(+2.66%) |
Jul 08, 2009 | 11.55 | 11.59 | 11.00 | 11.36 | 5,178,428 | -0.30(-2.54%) |
Jul 07, 2009 | 11.86 | 11.87 | 11.54 | 11.66 | 4,209,608 | -0.19(-1.62%) |
Jul 06, 2009 | 11.56 | 11.85 | 11.51 | 11.85 | 4,414,760 | +0.12(+1.05%) |
Jul 02, 2009 | 11.76 | 11.76 | 11.45 | 11.73 | 5,451,212 | -0.10(-0.84%) |
Jul 01, 2009 | 11.75 | 11.92 | 11.71 | 11.83 | 4,775,285 | +0.44(+3.90%) |
Jun 30, 2009 | 11.66 | 11.66 | 11.25 | 11.38 | 4,160,014 | +0.06(+0.49%) |
Jun 29, 2009 | 11.25 | 11.42 | 11.17 | 11.33 | 3,184,690 | +0.24(+2.17%) |
Jun 26, 2009 | 10.84 | 11.17 | 10.79 | 11.08 | 2,791,638 | +0.05(+0.45%) |
Jun 25, 2009 | 10.72 | 11.13 | 10.68 | 11.04 | 3,183,591 | +0.17(+1.53%) |
Jun 24, 2009 | 11.11 | 11.16 | 10.80 | 10.87 | 4,333,863 | +0.33(+3.16%) |
Jun 23, 2009 | 10.47 | 10.65 | 10.31 | 10.54 | 4,282,094 | +0.17(+1.67%) |
Jun 22, 2009 | 10.91 | 10.94 | 10.34 | 10.36 | 5,088,110 | -0.81(-7.24%) |
Jun 19, 2009 | 11.23 | 11.25 | 10.97 | 11.17 | 3,343,772 | +0.30(+2.72%) |
Jun 18, 2009 | 10.74 | 11.04 | 10.70 | 10.88 | 3,297,029 | -0.01(-0.11%) |
Jun 17, 2009 | 10.82 | 11.13 | 10.58 | 10.89 | 5,635,481 | -0.02(-0.17%) |
Jun 16, 2009 | 11.58 | 11.59 | 10.76 | 10.91 | 6,354,312 | -0.26(-2.32%) |
Jun 15, 2009 | 11.62 | 11.63 | 11.07 | 11.17 | 5,174,345 | -0.73(-6.12%) |
Jun 12, 2009 | 11.91 | 11.97 | 11.73 | 11.89 | 5,768,975 | -0.39(-3.17%) |
Jun 11, 2009 | 12.04 | 12.54 | 11.99 | 12.28 | 11,051,636 | +0.77(+6.70%) |
Jun 10, 2009 | 11.89 | 11.91 | 11.23 | 11.51 | 8,954,508 | -0.33(-2.81%) |
Jun 09, 2009 | 11.64 | 11.86 | 11.53 | 11.84 | 7,770,791 | +0.52(+4.58%) |
Jun 08, 2009 | 11.15 | 11.46 | 11.04 | 11.33 | 7,304,019 | -0.17(-1.50%) |
Jun 05, 2009 | 11.25 | 11.78 | 10.98 | 11.50 | 15,774,646 | +0.48(+4.37%) |
Jun 04, 2009 | 10.73 | 11.03 | 10.56 | 11.02 | 8,718,257 | +0.54(+5.12%) |
Jun 03, 2009 | 10.64 | 10.74 | 10.36 | 10.48 | 10,305,596 | -0.82(-7.26%) |
Jun 02, 2009 | 11.08 | 11.41 | 11.05 | 11.30 | 18,823,504 | -1.35(-10.68%) |