Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 16.61 | 16.61 | 16.46 | 16.53 | 228,182 | -0.11(-0.67%) |
Aug 28, 2009 | 16.84 | 16.85 | 16.61 | 16.64 | 236,709 | -0.01(-0.06%) |
Aug 27, 2009 | 16.34 | 16.67 | 16.33 | 16.65 | 535,074 | +0.13(+0.79%) |
Aug 26, 2009 | 16.46 | 16.55 | 16.39 | 16.52 | 319,129 | +0.03(+0.18%) |
Aug 25, 2009 | 16.50 | 16.64 | 16.45 | 16.49 | 284,135 | +0.16(+0.95%) |
Aug 24, 2009 | 16.28 | 16.47 | 16.28 | 16.34 | 350,608 | +0.08(+0.51%) |
Aug 21, 2009 | 16.02 | 16.29 | 16.02 | 16.26 | 386,457 | +0.24(+1.49%) |
Aug 20, 2009 | 15.82 | 16.02 | 15.79 | 16.02 | 217,209 | +0.26(+1.63%) |
Aug 19, 2009 | 15.65 | 15.90 | 15.59 | 15.76 | 608,745 | -0.23(-1.46%) |
Aug 18, 2009 | 15.62 | 15.99 | 15.58 | 15.99 | 338,954 | +0.40(+2.57%) |
Aug 17, 2009 | 15.66 | 15.67 | 15.53 | 15.59 | 615,395 | -0.60(-3.70%) |
Aug 14, 2009 | 16.35 | 16.39 | 16.00 | 16.19 | 497,668 | +0.05(+0.33%) |
Aug 13, 2009 | 16.15 | 16.18 | 16.02 | 16.14 | 352,030 | +0.09(+0.57%) |
Aug 12, 2009 | 15.76 | 16.14 | 15.76 | 16.05 | 405,866 | +0.45(+2.89%) |
Aug 11, 2009 | 15.72 | 15.73 | 15.57 | 15.60 | 601,170 | -0.27(-1.71%) |
Aug 10, 2009 | 16.06 | 16.06 | 15.78 | 15.87 | 299,999 | -0.04(-0.27%) |
Aug 07, 2009 | 16.01 | 16.01 | 15.81 | 15.91 | 508,912 | +0.01(+0.09%) |
Aug 06, 2009 | 16.14 | 16.14 | 15.82 | 15.90 | 747,575 | +0.02(+0.15%) |
Aug 05, 2009 | 15.84 | 15.95 | 15.63 | 15.87 | 954,082 | +0.04(+0.28%) |
Aug 04, 2009 | 15.68 | 15.83 | 15.45 | 15.83 | 587,052 | +0.07(+0.46%) |
Aug 03, 2009 | 15.67 | 15.79 | 15.55 | 15.76 | 580,084 | +0.44(+2.88%) |
Jul 31, 2009 | 15.14 | 15.43 | 15.14 | 15.31 | 746,639 | +0.32(+2.14%) |
Jul 30, 2009 | 14.95 | 15.18 | 14.94 | 14.99 | 327,578 | +0.24(+1.65%) |
Jul 29, 2009 | 14.88 | 14.88 | 14.69 | 14.75 | 167,453 | -0.14(-0.91%) |
Jul 28, 2009 | 14.83 | 14.97 | 14.78 | 14.89 | 655,405 | +0.08(+0.56%) |
Jul 27, 2009 | 14.83 | 14.94 | 14.72 | 14.80 | 276,152 | -0.17(-1.17%) |
Jul 24, 2009 | 14.89 | 15.01 | 14.79 | 14.98 | 1,330 | +0.01(+0.06%) |
Jul 23, 2009 | 14.69 | 15.03 | 14.67 | 14.97 | 387,442 | +0.32(+2.15%) |
Jul 22, 2009 | 14.63 | 14.79 | 14.59 | 14.65 | 232,236 | -0.06(-0.43%) |
Jul 21, 2009 | 14.80 | 14.81 | 14.61 | 14.72 | 650,113 | -0.06(-0.43%) |
Jul 20, 2009 | 14.73 | 14.78 | 14.58 | 14.78 | 259,063 | +0.32(+2.18%) |
Jul 17, 2009 | 14.43 | 14.49 | 14.34 | 14.46 | 263,002 | -0.13(-0.90%) |
Jul 16, 2009 | 14.25 | 14.60 | 14.16 | 14.60 | 159,966 | +0.35(+2.49%) |
Jul 15, 2009 | 14.13 | 14.34 | 14.06 | 14.24 | 772,191 | +0.29(+2.09%) |
Jul 14, 2009 | 13.76 | 13.95 | 13.67 | 13.95 | 244,403 | +0.33(+2.42%) |
Jul 13, 2009 | 13.45 | 13.67 | 13.44 | 13.62 | 275,421 | +0.12(+0.90%) |
Jul 10, 2009 | 13.43 | 13.50 | 13.33 | 13.50 | 151,614 | +0.05(+0.36%) |
Jul 09, 2009 | 13.51 | 13.55 | 13.36 | 13.45 | 307,730 | +0.11(+0.80%) |
Jul 08, 2009 | 13.46 | 13.52 | 13.21 | 13.34 | 251,880 | -0.14(-1.04%) |
Jul 07, 2009 | 13.78 | 13.78 | 13.48 | 13.48 | 250,252 | -0.50(-3.57%) |
Jul 06, 2009 | 13.93 | 13.98 | 13.81 | 13.98 | 240,668 | +0.13(+0.91%) |
Jul 02, 2009 | 13.97 | 14.05 | 13.80 | 13.86 | 266,222 | -0.31(-2.16%) |
Jul 01, 2009 | 14.14 | 14.24 | 14.11 | 14.16 | 277,922 | +0.22(+1.57%) |
Jun 30, 2009 | 14.09 | 14.10 | 13.84 | 13.95 | 288,163 | -0.27(-1.91%) |
Jun 29, 2009 | 14.15 | 14.26 | 14.08 | 14.22 | 216,464 | +0.08(+0.58%) |
Jun 26, 2009 | 14.14 | 14.21 | 14.00 | 14.13 | 182,929 | +0.14(+0.97%) |
Jun 25, 2009 | 13.66 | 14.00 | 13.66 | 14.00 | 397,258 | +0.46(+3.41%) |
Jun 24, 2009 | 13.55 | 13.71 | 13.47 | 13.54 | 196,472 | +0.07(+0.50%) |
Jun 23, 2009 | 13.52 | 13.52 | 13.33 | 13.47 | 189,700 | +0.09(+0.65%) |
Jun 22, 2009 | 13.44 | 13.71 | 13.32 | 13.38 | 417,382 | -0.38(-2.79%) |
Jun 19, 2009 | 13.78 | 13.81 | 13.67 | 13.77 | 397,110 | -0.02(-0.18%) |
Jun 18, 2009 | 13.84 | 13.92 | 13.74 | 13.79 | 658,541 | -0.06(-0.46%) |
Jun 17, 2009 | 13.84 | 13.93 | 13.65 | 13.85 | 514,444 | +0.06(+0.46%) |
Jun 16, 2009 | 14.04 | 14.04 | 13.79 | 13.79 | 377,083 | -0.21(-1.49%) |
Jun 15, 2009 | 14.17 | 14.17 | 13.89 | 14.00 | 349,784 | -0.35(-2.47%) |
Jun 12, 2009 | 14.13 | 14.35 | 14.13 | 14.35 | 181,905 | +0.09(+0.65%) |
Jun 11, 2009 | 14.22 | 14.42 | 14.18 | 14.26 | 644,429 | +0.08(+0.58%) |
Jun 10, 2009 | 14.36 | 14.38 | 13.97 | 14.18 | 293,472 | +0.06(+0.45%) |
Jun 09, 2009 | 14.06 | 14.14 | 13.94 | 14.12 | 250,112 | +0.21(+1.50%) |
Jun 08, 2009 | 13.78 | 13.99 | 13.71 | 13.91 | 175,629 | -0.00(-0.03%) |
Jun 05, 2009 | 14.17 | 14.21 | 13.91 | 13.91 | 396,988 | -0.32(-2.25%) |
Jun 04, 2009 | 14.31 | 14.31 | 14.02 | 14.23 | 206,173 | +0.04(+0.27%) |
Jun 03, 2009 | 14.38 | 14.38 | 14.04 | 14.19 | 206,089 | -0.27(-1.85%) |
Jun 02, 2009 | 14.26 | 14.47 | 14.20 | 14.46 | 372,936 | +0.20(+1.40%) |