Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 16.36 | 16.55 | 16.27 | 16.51 | 7,943,021 | -0.10(-0.58%) |
Aug 28, 2009 | 16.50 | 16.75 | 16.48 | 16.61 | 6,174,408 | +0.19(+1.14%) |
Aug 27, 2009 | 16.39 | 16.44 | 16.22 | 16.42 | 10,915,985 | +0.04(+0.24%) |
Aug 26, 2009 | 16.35 | 16.49 | 16.17 | 16.38 | 5,161,784 | +0.09(+0.55%) |
Aug 25, 2009 | 16.39 | 16.52 | 16.22 | 16.29 | 4,805,195 | -0.10(-0.63%) |
Aug 24, 2009 | 16.48 | 16.55 | 16.28 | 16.39 | 3,460,542 | -0.03(-0.20%) |
Aug 21, 2009 | 16.46 | 16.46 | 16.21 | 16.43 | 5,406,599 | +0.15(+0.91%) |
Aug 20, 2009 | 16.16 | 16.35 | 16.15 | 16.28 | 5,030,714 | +0.04(+0.28%) |
Aug 19, 2009 | 16.17 | 16.32 | 16.06 | 16.23 | 8,465,950 | -0.10(-0.63%) |
Aug 18, 2009 | 15.76 | 16.71 | 15.53 | 16.34 | 20,803,192 | +1.27(+8.41%) |
Aug 17, 2009 | 15.35 | 15.37 | 14.97 | 15.07 | 6,210,377 | -0.39(-2.50%) |
Aug 14, 2009 | 15.80 | 15.90 | 15.26 | 15.45 | 4,799,564 | -0.35(-2.24%) |
Aug 13, 2009 | 15.78 | 15.94 | 15.66 | 15.81 | 3,360,040 | +0.13(+0.86%) |
Aug 12, 2009 | 15.40 | 15.89 | 15.37 | 15.67 | 5,293,136 | +0.32(+2.05%) |
Aug 11, 2009 | 15.24 | 15.50 | 15.09 | 15.36 | 5,296,479 | +0.04(+0.25%) |
Aug 10, 2009 | 15.22 | 15.35 | 15.04 | 15.32 | 4,011,305 | +0.06(+0.42%) |
Aug 07, 2009 | 15.20 | 15.33 | 15.10 | 15.26 | 3,660,303 | +0.30(+1.98%) |
Aug 06, 2009 | 15.11 | 15.22 | 14.88 | 14.96 | 5,656,588 | -0.17(-1.10%) |
Aug 05, 2009 | 15.58 | 15.69 | 15.07 | 15.13 | 3,951,392 | -0.41(-2.65%) |
Aug 04, 2009 | 15.33 | 15.65 | 15.24 | 15.54 | 4,255,008 | +0.15(+1.00%) |
Aug 03, 2009 | 15.18 | 15.44 | 15.09 | 15.38 | 4,301,553 | +0.46(+3.06%) |
Jul 31, 2009 | 14.91 | 15.13 | 14.76 | 14.93 | 3,941,020 | +0.04(+0.26%) |
Jul 30, 2009 | 14.71 | 15.18 | 14.70 | 14.89 | 6,474,945 | +0.34(+2.34%) |
Jul 29, 2009 | 14.94 | 15.03 | 14.43 | 14.55 | 7,785,319 | -0.42(-2.83%) |
Jul 28, 2009 | 14.49 | 15.36 | 14.49 | 14.97 | 9,912,135 | +0.52(+3.60%) |
Jul 27, 2009 | 14.71 | 14.75 | 14.32 | 14.45 | 8,157,418 | +0.13(+0.94%) |
Jul 24, 2009 | 14.04 | 14.33 | 14.03 | 14.32 | 5,497,270 | +0.10(+0.68%) |
Jul 23, 2009 | 13.78 | 14.32 | 13.72 | 14.22 | 6,064,182 | +0.40(+2.88%) |
Jul 22, 2009 | 13.78 | 13.89 | 13.58 | 13.82 | 7,202,618 | +0.01(+0.09%) |
Jul 21, 2009 | 13.94 | 14.05 | 13.80 | 13.81 | 6,491,420 | -0.05(-0.37%) |
Jul 20, 2009 | 13.58 | 13.95 | 13.53 | 13.86 | 3,450,873 | +0.39(+2.86%) |
Jul 17, 2009 | 13.40 | 13.51 | 13.20 | 13.47 | 3,197,508 | +0.08(+0.62%) |
Jul 16, 2009 | 13.17 | 13.44 | 13.15 | 13.39 | 4,534,962 | +0.17(+1.31%) |
Jul 15, 2009 | 12.65 | 13.30 | 12.56 | 13.22 | 4,877,729 | +0.69(+5.49%) |
Jul 14, 2009 | 12.38 | 12.60 | 12.38 | 12.53 | 2,594,414 | +0.06(+0.52%) |
Jul 13, 2009 | 12.21 | 12.47 | 12.21 | 12.47 | 3,660,884 | +0.28(+2.27%) |
Jul 10, 2009 | 12.07 | 12.26 | 12.03 | 12.19 | 3,800,245 | +0.05(+0.42%) |
Jul 09, 2009 | 12.12 | 12.23 | 12.01 | 12.14 | 4,831,755 | +0.05(+0.37%) |
Jul 08, 2009 | 12.21 | 12.32 | 11.89 | 12.09 | 5,122,507 | -0.12(-0.95%) |
Jul 07, 2009 | 12.57 | 12.66 | 12.18 | 12.21 | 3,959,794 | -0.36(-2.87%) |
Jul 06, 2009 | 12.65 | 12.65 | 12.39 | 12.57 | 3,909,414 | -0.11(-0.86%) |
Jul 02, 2009 | 12.99 | 12.99 | 12.40 | 12.68 | 6,830,420 | -0.58(-4.36%) |
Jul 01, 2009 | 13.10 | 13.47 | 13.01 | 13.26 | 5,276,863 | +0.20(+1.53%) |
Jun 30, 2009 | 13.15 | 13.22 | 12.84 | 13.06 | 6,045,071 | -0.08(-0.59%) |
Jun 29, 2009 | 13.14 | 13.18 | 12.93 | 13.13 | 3,426,726 | +0.03(+0.25%) |
Jun 26, 2009 | 12.79 | 13.15 | 12.72 | 13.10 | 5,328,028 | +0.27(+2.10%) |
Jun 25, 2009 | 12.57 | 12.90 | 12.57 | 12.83 | 7,859,329 | +0.61(+5.00%) |
Jun 24, 2009 | 12.02 | 12.27 | 11.99 | 12.22 | 6,064,862 | +0.30(+2.48%) |
Jun 23, 2009 | 11.89 | 12.02 | 11.80 | 11.93 | 3,983,403 | +0.10(+0.82%) |
Jun 22, 2009 | 12.06 | 12.12 | 11.79 | 11.83 | 4,501,675 | -0.32(-2.59%) |
Jun 19, 2009 | 12.22 | 12.28 | 12.02 | 12.14 | 7,490,995 | +0.11(+0.91%) |
Jun 18, 2009 | 11.79 | 12.15 | 11.68 | 12.03 | 3,658,079 | +0.22(+1.85%) |
Jun 17, 2009 | 11.99 | 12.05 | 11.78 | 11.82 | 4,857,146 | -0.12(-1.02%) |
Jun 16, 2009 | 12.16 | 12.29 | 11.90 | 11.94 | 4,640,442 | -0.21(-1.69%) |
Jun 15, 2009 | 12.30 | 12.32 | 11.89 | 12.14 | 3,664,394 | -0.30(-2.43%) |
Jun 12, 2009 | 12.65 | 12.65 | 12.18 | 12.45 | 4,087,229 | -0.23(-1.83%) |
Jun 11, 2009 | 12.52 | 12.92 | 12.48 | 12.68 | 5,150,009 | +0.17(+1.39%) |
Jun 10, 2009 | 12.81 | 12.84 | 12.31 | 12.50 | 4,207,627 | -0.17(-1.37%) |
Jun 09, 2009 | 12.70 | 12.76 | 12.52 | 12.68 | 4,588,680 | +0.05(+0.41%) |
Jun 08, 2009 | 12.54 | 12.75 | 12.32 | 12.63 | 3,338,469 | -0.17(-1.31%) |
Jun 05, 2009 | 12.98 | 13.08 | 12.70 | 12.79 | 3,594,221 | -0.09(-0.70%) |
Jun 04, 2009 | 12.47 | 13.00 | 12.47 | 12.88 | 4,904,691 | +0.46(+3.67%) |
Jun 03, 2009 | 12.53 | 12.60 | 12.32 | 12.43 | 6,251,034 | -0.14(-1.13%) |
Jun 02, 2009 | 12.13 | 12.73 | 12.11 | 12.57 | 5,823,244 | +0.43(+3.55%) |