Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 22.09 | 22.09 | 21.09 | 21.30 | 2,184,030 | -0.97(-4.36%) |
Aug 28, 2009 | 21.12 | 22.43 | 21.12 | 22.27 | 2,587,569 | +1.22(+5.80%) |
Aug 27, 2009 | 20.62 | 21.10 | 20.05 | 21.05 | 1,099,345 | +0.39(+1.90%) |
Aug 26, 2009 | 20.79 | 20.81 | 20.30 | 20.66 | 1,219,952 | -0.12(-0.56%) |
Aug 25, 2009 | 20.90 | 21.36 | 20.53 | 20.78 | 1,629,087 | +0.12(+0.60%) |
Aug 24, 2009 | 21.10 | 21.35 | 20.49 | 20.65 | 2,379,253 | -0.74(-3.46%) |
Aug 21, 2009 | 20.95 | 21.50 | 20.72 | 21.39 | 937,708 | +0.71(+3.45%) |
Aug 20, 2009 | 20.13 | 20.84 | 20.12 | 20.68 | 788,416 | +0.43(+2.11%) |
Aug 19, 2009 | 19.91 | 20.70 | 19.79 | 20.25 | 1,842,889 | +0.03(+0.13%) |
Aug 18, 2009 | 19.75 | 20.31 | 19.75 | 20.22 | 1,299,932 | +0.70(+3.61%) |
Aug 17, 2009 | 20.00 | 20.04 | 19.49 | 19.52 | 1,347,368 | -1.27(-6.13%) |
Aug 14, 2009 | 20.79 | 20.86 | 20.23 | 20.79 | 1,397,951 | -0.03(-0.13%) |
Aug 13, 2009 | 20.50 | 20.84 | 20.16 | 20.82 | 847,112 | +0.50(+2.46%) |
Aug 12, 2009 | 19.92 | 20.62 | 19.72 | 20.32 | 1,293,879 | +0.41(+2.06%) |
Aug 11, 2009 | 20.13 | 20.29 | 19.54 | 19.91 | 1,276,758 | -0.30(-1.50%) |
Aug 10, 2009 | 20.54 | 20.95 | 20.11 | 20.21 | 1,417,709 | -0.45(-2.16%) |
Aug 07, 2009 | 20.00 | 20.77 | 19.79 | 20.66 | 2,153,122 | +1.03(+5.22%) |
Aug 06, 2009 | 19.63 | 20.04 | 19.43 | 19.64 | 2,096,697 | +0.05(+0.27%) |
Aug 05, 2009 | 20.02 | 20.10 | 19.26 | 19.58 | 1,563,805 | -0.29(-1.48%) |
Aug 04, 2009 | 19.03 | 20.16 | 18.94 | 19.88 | 2,628,272 | +0.70(+3.62%) |
Aug 03, 2009 | 18.39 | 19.50 | 18.39 | 19.18 | 1,960,255 | +1.08(+5.96%) |
Jul 31, 2009 | 18.74 | 18.74 | 17.98 | 18.10 | 2,876,660 | -0.64(-3.42%) |
Jul 30, 2009 | 17.97 | 19.07 | 17.75 | 18.74 | 3,285,422 | +1.22(+6.97%) |
Jul 29, 2009 | 17.71 | 17.75 | 17.02 | 17.52 | 2,010,511 | -0.29(-1.65%) |
Jul 28, 2009 | 18.44 | 18.77 | 17.58 | 17.82 | 1,771,805 | -0.72(-3.89%) |
Jul 27, 2009 | 18.41 | 18.65 | 18.08 | 18.54 | 1,306,213 | +0.40(+2.21%) |
Jul 24, 2009 | 17.78 | 18.34 | 17.59 | 18.14 | 234 | +0.14(+0.79%) |
Jul 23, 2009 | 17.10 | 18.04 | 17.02 | 18.00 | 2,598,035 | +1.07(+6.32%) |
Jul 22, 2009 | 16.16 | 17.07 | 16.04 | 16.93 | 1,994,076 | +0.63(+3.88%) |
Jul 21, 2009 | 17.03 | 17.22 | 15.95 | 16.29 | 2,296,514 | -0.40(-2.40%) |
Jul 20, 2009 | 16.62 | 17.07 | 16.43 | 16.69 | 1,900,053 | +0.33(+2.02%) |
Jul 17, 2009 | 15.61 | 16.42 | 15.61 | 16.36 | 2,265,356 | +0.73(+4.68%) |
Jul 16, 2009 | 15.01 | 15.77 | 14.87 | 15.63 | 1,544,756 | +0.49(+3.24%) |
Jul 15, 2009 | 14.64 | 15.26 | 14.64 | 15.14 | 1,777,622 | +0.71(+4.94%) |
Jul 14, 2009 | 13.97 | 14.47 | 13.93 | 14.43 | 1,444,164 | +0.50(+3.58%) |
Jul 13, 2009 | 13.49 | 13.94 | 13.47 | 13.93 | 1,230,572 | +0.15(+1.10%) |
Jul 10, 2009 | 13.33 | 13.89 | 13.18 | 13.78 | 1,304,376 | +0.28(+2.05%) |
Jul 09, 2009 | 13.58 | 13.99 | 13.44 | 13.50 | 1,836,993 | +0.01(+0.07%) |
Jul 08, 2009 | 13.37 | 13.74 | 13.15 | 13.49 | 2,375,837 | +0.21(+1.61%) |
Jul 07, 2009 | 13.98 | 14.02 | 13.20 | 13.28 | 1,708,331 | -0.70(-4.97%) |
Jul 06, 2009 | 14.08 | 14.23 | 13.55 | 13.98 | 1,430,667 | -0.26(-1.82%) |
Jul 02, 2009 | 14.61 | 14.61 | 14.11 | 14.23 | 930,121 | -0.59(-3.97%) |
Jul 01, 2009 | 14.43 | 15.04 | 14.43 | 14.82 | 2,386,384 | +0.46(+3.23%) |
Jun 30, 2009 | 14.24 | 14.60 | 14.06 | 14.36 | 1,428,613 | +0.05(+0.37%) |
Jun 29, 2009 | 14.54 | 14.66 | 14.21 | 14.31 | 1,776,302 | -0.24(-1.65%) |
Jun 26, 2009 | 14.55 | 14.72 | 14.39 | 14.55 | 2,641,602 | -0.21(-1.45%) |
Jun 25, 2009 | 14.47 | 14.86 | 14.39 | 14.76 | 1,942,897 | +0.70(+5.01%) |
Jun 24, 2009 | 13.72 | 14.53 | 13.61 | 14.06 | 2,270,423 | +0.47(+3.48%) |
Jun 23, 2009 | 13.89 | 14.07 | 13.23 | 13.58 | 2,291,852 | -0.18(-1.30%) |
Jun 22, 2009 | 14.61 | 14.66 | 13.74 | 13.76 | 2,535,600 | -1.03(-6.99%) |
Jun 19, 2009 | 14.93 | 15.12 | 14.64 | 14.80 | 1,728,037 | +0.03(+0.18%) |
Jun 18, 2009 | 14.97 | 15.19 | 14.53 | 14.77 | 1,883,736 | -0.33(-2.18%) |
Jun 17, 2009 | 15.62 | 15.62 | 14.73 | 15.10 | 2,706,723 | -0.50(-3.20%) |
Jun 16, 2009 | 15.29 | 16.03 | 15.21 | 15.60 | 3,692,977 | +0.48(+3.18%) |
Jun 15, 2009 | 15.80 | 15.80 | 14.93 | 15.12 | 2,815,083 | -0.87(-5.46%) |
Jun 12, 2009 | 14.71 | 16.00 | 14.71 | 15.99 | 4,991,810 | +1.19(+8.07%) |
Jun 11, 2009 | 14.39 | 14.84 | 14.34 | 14.80 | 3,222,329 | +0.45(+3.17%) |
Jun 10, 2009 | 14.48 | 14.64 | 14.10 | 14.34 | 1,857,099 | -0.05(-0.37%) |
Jun 09, 2009 | 14.36 | 14.62 | 14.26 | 14.39 | 2,298,791 | +0.17(+1.19%) |
Jun 08, 2009 | 14.26 | 14.45 | 14.16 | 14.23 | 1,996,430 | -0.01(-0.06%) |
Jun 05, 2009 | 14.58 | 14.66 | 14.09 | 14.23 | 1,968,115 | -0.12(-0.87%) |
Jun 04, 2009 | 14.21 | 14.49 | 13.96 | 14.36 | 2,937,008 | +0.21(+1.45%) |
Jun 03, 2009 | 14.56 | 14.56 | 13.92 | 14.15 | 1,734,972 | -0.61(-4.11%) |
Jun 02, 2009 | 14.93 | 15.22 | 14.59 | 14.76 | 3,657,996 | -0.22(-1.49%) |