Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 14.11 | 14.11 | 13.58 | 13.65 | 535,163 | -0.54(-3.79%) |
Aug 28, 2009 | 14.81 | 14.97 | 14.09 | 14.18 | 597,888 | -0.56(-3.82%) |
Aug 27, 2009 | 15.36 | 15.36 | 14.31 | 14.75 | 463,882 | -0.25(-1.64%) |
Aug 26, 2009 | 14.90 | 15.18 | 14.84 | 14.99 | 306,690 | +0.08(+0.52%) |
Aug 25, 2009 | 15.47 | 15.64 | 14.86 | 14.92 | 558,641 | -0.38(-2.50%) |
Aug 24, 2009 | 15.98 | 16.34 | 15.03 | 15.30 | 515,036 | -0.78(-4.87%) |
Aug 21, 2009 | 15.47 | 16.20 | 15.44 | 16.08 | 838,024 | +0.84(+5.48%) |
Aug 20, 2009 | 14.56 | 15.32 | 14.51 | 15.25 | 357,989 | +0.55(+3.74%) |
Aug 19, 2009 | 14.54 | 15.06 | 14.37 | 14.70 | 388,258 | -0.14(-0.96%) |
Aug 18, 2009 | 14.42 | 15.14 | 14.29 | 14.84 | 516,364 | +0.25(+1.69%) |
Aug 17, 2009 | 14.83 | 14.88 | 14.01 | 14.59 | 399,818 | -0.85(-5.49%) |
Aug 14, 2009 | 15.57 | 15.65 | 14.98 | 15.44 | 545,881 | +0.01(+0.08%) |
Aug 13, 2009 | 14.54 | 15.47 | 14.11 | 15.43 | 639,227 | +1.06(+7.39%) |
Aug 12, 2009 | 14.76 | 14.88 | 14.35 | 14.37 | 379,272 | -0.41(-2.80%) |
Aug 11, 2009 | 14.74 | 14.89 | 14.43 | 14.78 | 342,677 | +0.06(+0.40%) |
Aug 10, 2009 | 15.31 | 15.31 | 14.61 | 14.72 | 632,701 | -0.60(-3.89%) |
Aug 07, 2009 | 15.49 | 15.73 | 15.16 | 15.32 | 583,501 | +0.17(+1.11%) |
Aug 06, 2009 | 16.37 | 16.53 | 15.02 | 15.15 | 852,953 | -1.38(-8.34%) |
Aug 05, 2009 | 16.85 | 16.99 | 16.39 | 16.53 | 430,305 | -0.35(-2.07%) |
Aug 04, 2009 | 16.33 | 16.95 | 16.02 | 16.88 | 565,280 | +0.34(+2.04%) |
Aug 03, 2009 | 16.18 | 16.62 | 15.98 | 16.54 | 639,955 | +0.54(+3.40%) |
Jul 31, 2009 | 16.57 | 16.61 | 15.91 | 16.00 | 772,903 | -0.56(-3.36%) |
Jul 30, 2009 | 16.98 | 17.63 | 16.46 | 16.55 | 755,409 | -0.01(-0.08%) |
Jul 29, 2009 | 17.12 | 17.35 | 16.51 | 16.57 | 939,064 | -0.87(-4.98%) |
Jul 28, 2009 | 20.56 | 21.03 | 17.07 | 17.43 | 2,767,130 | -2.15(-10.98%) |
Jul 27, 2009 | 19.52 | 20.16 | 19.22 | 19.58 | 867,389 | -0.38(-1.88%) |
Jul 24, 2009 | 19.77 | 20.07 | 19.16 | 19.96 | 1,807 | +0.09(+0.46%) |
Jul 23, 2009 | 18.87 | 20.24 | 18.46 | 19.87 | 835,728 | +1.06(+5.61%) |
Jul 22, 2009 | 19.00 | 19.95 | 18.65 | 18.81 | 371,056 | -0.28(-1.46%) |
Jul 21, 2009 | 19.32 | 19.64 | 18.52 | 19.09 | 679,492 | -0.30(-1.54%) |
Jul 20, 2009 | 19.57 | 19.90 | 19.14 | 19.39 | 421,002 | -0.05(-0.23%) |
Jul 17, 2009 | 19.77 | 20.10 | 19.16 | 19.44 | 1,194,710 | -0.58(-2.88%) |
Jul 16, 2009 | 20.83 | 21.40 | 19.56 | 20.01 | 950,068 | -0.78(-3.77%) |
Jul 15, 2009 | 20.91 | 21.32 | 20.29 | 20.80 | 748,376 | +0.32(+1.55%) |
Jul 14, 2009 | 19.67 | 20.71 | 19.39 | 20.48 | 940,335 | +0.61(+3.06%) |
Jul 13, 2009 | 20.29 | 20.61 | 19.73 | 19.87 | 1,149,492 | -0.76(-3.70%) |
Jul 10, 2009 | 20.67 | 21.33 | 20.21 | 20.63 | 1,072,706 | +0.05(+0.22%) |
Jul 09, 2009 | 18.24 | 20.70 | 18.21 | 20.59 | 1,657,110 | +2.60(+14.47%) |
Jul 08, 2009 | 18.81 | 19.03 | 17.67 | 17.99 | 699,559 | -0.50(-2.70%) |
Jul 07, 2009 | 19.03 | 19.03 | 18.34 | 18.48 | 527,348 | -0.32(-1.72%) |
Jul 06, 2009 | 19.00 | 20.01 | 18.46 | 18.81 | 468,956 | -0.50(-2.58%) |
Jul 02, 2009 | 20.72 | 20.72 | 19.31 | 19.31 | 295,044 | -1.65(-7.88%) |
Jul 01, 2009 | 20.35 | 21.36 | 20.35 | 20.96 | 482,164 | +0.76(+3.78%) |
Jun 30, 2009 | 19.75 | 20.80 | 19.75 | 20.19 | 453,187 | +0.50(+2.53%) |
Jun 29, 2009 | 19.00 | 20.51 | 18.87 | 19.69 | 519,249 | +0.43(+2.22%) |
Jun 26, 2009 | 18.40 | 19.45 | 18.15 | 19.27 | 511,077 | +0.62(+3.30%) |
Jun 25, 2009 | 17.91 | 18.65 | 17.72 | 18.65 | 365,916 | +1.09(+6.23%) |
Jun 24, 2009 | 17.23 | 18.07 | 17.05 | 17.56 | 617,058 | +0.19(+1.12%) |
Jun 23, 2009 | 18.85 | 19.28 | 17.29 | 17.36 | 667,089 | -1.48(-7.83%) |
Jun 22, 2009 | 19.30 | 19.58 | 18.55 | 18.84 | 465,031 | -0.62(-3.19%) |
Jun 19, 2009 | 19.47 | 19.73 | 19.09 | 19.46 | 411,854 | +0.43(+2.24%) |
Jun 18, 2009 | 18.88 | 19.45 | 18.18 | 19.03 | 228,025 | +0.41(+2.19%) |
Jun 17, 2009 | 19.49 | 19.59 | 18.34 | 18.63 | 464,685 | -0.78(-4.04%) |
Jun 16, 2009 | 19.64 | 20.02 | 18.94 | 19.41 | 540,466 | +0.06(+0.33%) |
Jun 15, 2009 | 19.85 | 19.97 | 18.89 | 19.34 | 830,300 | -0.75(-3.74%) |
Jun 12, 2009 | 19.72 | 20.76 | 19.47 | 20.10 | 874,622 | +0.06(+0.29%) |
Jun 11, 2009 | 21.30 | 21.66 | 19.63 | 20.04 | 756,196 | -1.26(-5.90%) |
Jun 10, 2009 | 21.58 | 22.01 | 20.63 | 21.29 | 769,398 | +0.10(+0.46%) |
Jun 09, 2009 | 19.48 | 21.72 | 19.39 | 21.20 | 971,929 | +1.99(+10.38%) |
Jun 08, 2009 | 18.45 | 19.66 | 18.35 | 19.20 | 454,492 | -0.24(-1.23%) |
Jun 05, 2009 | 19.12 | 19.72 | 18.48 | 19.44 | 491,725 | +0.53(+2.81%) |
Jun 04, 2009 | 18.90 | 18.91 | 17.97 | 18.91 | 328,214 | +0.25(+1.35%) |
Jun 03, 2009 | 18.31 | 19.15 | 18.13 | 18.66 | 299,197 | +0.13(+0.70%) |
Jun 02, 2009 | 19.20 | 19.27 | 18.15 | 18.53 | 480,347 | -0.87(-4.47%) |