Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 14.31 | 14.36 | 14.24 | 14.29 | 497,604 | -0.15(-1.06%) |
Aug 28, 2009 | 14.55 | 14.60 | 14.39 | 14.44 | 244,581 | -0.06(-0.44%) |
Aug 27, 2009 | 14.53 | 14.56 | 14.33 | 14.51 | 445,872 | -0.04(-0.28%) |
Aug 26, 2009 | 14.47 | 14.56 | 14.33 | 14.55 | 419,547 | +0.11(+0.78%) |
Aug 25, 2009 | 14.42 | 14.58 | 14.42 | 14.43 | 227,590 | +0.02(+0.11%) |
Aug 24, 2009 | 14.50 | 14.51 | 14.36 | 14.42 | 235,133 | -0.02(-0.11%) |
Aug 21, 2009 | 14.22 | 14.44 | 14.21 | 14.43 | 312,029 | +0.34(+2.40%) |
Aug 20, 2009 | 13.93 | 14.13 | 13.93 | 14.09 | 196,118 | +0.12(+0.86%) |
Aug 19, 2009 | 13.80 | 14.02 | 13.79 | 13.97 | 456,020 | +0.06(+0.46%) |
Aug 18, 2009 | 13.90 | 14.00 | 13.86 | 13.91 | 834,504 | +0.03(+0.23%) |
Aug 17, 2009 | 14.08 | 14.08 | 13.85 | 13.88 | 253,544 | -0.31(-2.21%) |
Aug 14, 2009 | 14.26 | 14.34 | 14.08 | 14.19 | 587,481 | -0.15(-1.07%) |
Aug 13, 2009 | 14.38 | 14.38 | 14.23 | 14.34 | 1,011,225 | +0.02(+0.17%) |
Aug 12, 2009 | 14.18 | 14.42 | 14.14 | 14.32 | 715,244 | +0.18(+1.25%) |
Aug 11, 2009 | 14.32 | 14.40 | 14.10 | 14.14 | 316,984 | -0.24(-1.68%) |
Aug 10, 2009 | 14.30 | 14.40 | 14.30 | 14.38 | 478,545 | +0.02(+0.11%) |
Aug 07, 2009 | 14.46 | 14.48 | 14.33 | 14.37 | 579,607 | +0.00(+0.00%) |
Aug 06, 2009 | 14.58 | 14.63 | 14.24 | 14.37 | 571,100 | -0.23(-1.54%) |
Aug 05, 2009 | 14.71 | 14.79 | 14.46 | 14.59 | 754,519 | -0.11(-0.77%) |
Aug 04, 2009 | 14.71 | 14.73 | 14.60 | 14.71 | 511,180 | +0.02(+0.16%) |
Aug 03, 2009 | 14.68 | 14.74 | 14.53 | 14.68 | 1,148,131 | +0.19(+1.33%) |
Jul 31, 2009 | 14.59 | 14.64 | 14.48 | 14.49 | 481,491 | -0.14(-0.94%) |
Jul 30, 2009 | 14.65 | 14.79 | 14.56 | 14.63 | 707,914 | +0.05(+0.33%) |
Jul 29, 2009 | 14.67 | 14.67 | 14.49 | 14.58 | 647,798 | -0.09(-0.60%) |
Jul 28, 2009 | 14.63 | 14.74 | 14.53 | 14.67 | 1,359,289 | +0.04(+0.27%) |
Jul 27, 2009 | 14.63 | 14.69 | 14.52 | 14.63 | 293,626 | -0.02(-0.16%) |
Jul 24, 2009 | 14.67 | 14.69 | 14.48 | 14.65 | 2,213 | +0.00(+0.00%) |
Jul 23, 2009 | 14.38 | 14.75 | 14.37 | 14.65 | 711,790 | +0.34(+2.36%) |
Jul 22, 2009 | 14.22 | 14.35 | 14.22 | 14.31 | 324,343 | +0.06(+0.45%) |
Jul 21, 2009 | 14.42 | 14.46 | 14.15 | 14.25 | 583,634 | +0.07(+0.51%) |
Jul 20, 2009 | 14.03 | 14.22 | 14.03 | 14.18 | 782,670 | +0.13(+0.92%) |
Jul 17, 2009 | 14.05 | 14.05 | 13.89 | 14.05 | 386,262 | +0.08(+0.58%) |
Jul 16, 2009 | 13.87 | 14.05 | 13.87 | 13.97 | 471,080 | +0.02(+0.12%) |
Jul 15, 2009 | 13.80 | 13.97 | 13.75 | 13.95 | 529,984 | +0.31(+2.30%) |
Jul 14, 2009 | 13.68 | 13.72 | 13.55 | 13.64 | 686,245 | -0.03(-0.23%) |
Jul 13, 2009 | 13.39 | 13.67 | 13.38 | 13.67 | 401,095 | +0.21(+1.55%) |
Jul 10, 2009 | 13.49 | 13.52 | 13.29 | 13.46 | 367,121 | -0.09(-0.65%) |
Jul 09, 2009 | 13.49 | 13.58 | 13.43 | 13.55 | 590,918 | +0.10(+0.72%) |
Jul 08, 2009 | 13.68 | 13.69 | 13.30 | 13.45 | 777,390 | -0.23(-1.65%) |
Jul 07, 2009 | 13.97 | 13.97 | 13.64 | 13.68 | 661,560 | -0.23(-1.62%) |
Jul 06, 2009 | 13.72 | 14.05 | 13.72 | 13.90 | 1,194,710 | -0.03(-0.23%) |
Jul 02, 2009 | 14.28 | 14.28 | 13.90 | 13.93 | 1,646,699 | -0.42(-2.92%) |
Jul 01, 2009 | 14.46 | 14.46 | 14.28 | 14.35 | 2,478,650 | +0.04(+0.28%) |
Jun 30, 2009 | 14.67 | 14.67 | 14.27 | 14.31 | 1,041,585 | -0.26(-1.77%) |
Jun 29, 2009 | 14.46 | 14.61 | 14.35 | 14.57 | 455,493 | +0.17(+1.17%) |
Jun 26, 2009 | 14.38 | 14.45 | 14.26 | 14.40 | 215,414 | -0.01(-0.06%) |
Jun 25, 2009 | 14.22 | 14.41 | 14.21 | 14.41 | 459,890 | +0.23(+1.59%) |
Jun 24, 2009 | 14.30 | 14.33 | 14.11 | 14.18 | 925,320 | -0.10(-0.68%) |
Jun 23, 2009 | 14.20 | 14.35 | 14.18 | 14.28 | 486,161 | +0.10(+0.68%) |
Jun 22, 2009 | 14.07 | 14.22 | 14.07 | 14.18 | 1,273,165 | -0.06(-0.40%) |
Jun 19, 2009 | 14.56 | 14.57 | 14.21 | 14.24 | 1,070,110 | -0.21(-1.45%) |
Jun 18, 2009 | 14.47 | 14.53 | 14.39 | 14.45 | 495,756 | +0.02(+0.17%) |
Jun 17, 2009 | 14.48 | 14.55 | 14.31 | 14.42 | 475,897 | -0.04(-0.28%) |
Jun 16, 2009 | 14.67 | 14.77 | 14.43 | 14.46 | 240,306 | -0.16(-1.10%) |
Jun 15, 2009 | 14.74 | 14.75 | 14.54 | 14.63 | 254,218 | -0.26(-1.73%) |
Jun 12, 2009 | 14.71 | 14.91 | 14.67 | 14.88 | 824,616 | +0.08(+0.54%) |
Jun 11, 2009 | 14.48 | 15.00 | 14.48 | 14.80 | 586,103 | +0.28(+1.94%) |
Jun 10, 2009 | 14.45 | 14.52 | 14.26 | 14.52 | 428,411 | +0.18(+1.23%) |
Jun 09, 2009 | 14.32 | 14.40 | 14.23 | 14.34 | 408,255 | +0.05(+0.34%) |
Jun 08, 2009 | 14.27 | 14.39 | 14.14 | 14.30 | 642,980 | -0.14(-1.00%) |
Jun 05, 2009 | 14.76 | 14.76 | 14.43 | 14.44 | 873,033 | -0.05(-0.33%) |
Jun 04, 2009 | 14.45 | 14.57 | 14.41 | 14.49 | 647,707 | +0.09(+0.61%) |
Jun 03, 2009 | 14.50 | 14.61 | 14.27 | 14.40 | 1,519,862 | -0.22(-1.49%) |
Jun 02, 2009 | 14.55 | 14.71 | 14.54 | 14.62 | 2,396,699 | +0.07(+0.50%) |