Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 19.58 | 20.03 | 19.58 | 19.89 | 1,566,728 | +0.01(+0.03%) |
Aug 28, 2009 | 20.29 | 20.36 | 19.58 | 19.89 | 1,059,755 | -0.17(-0.84%) |
Aug 27, 2009 | 19.98 | 20.46 | 19.58 | 20.06 | 1,734,370 | +0.23(+1.16%) |
Aug 26, 2009 | 19.26 | 19.89 | 19.13 | 19.83 | 3,053,511 | +0.56(+2.90%) |
Aug 25, 2009 | 19.21 | 19.32 | 18.43 | 19.27 | 1,995,386 | -0.02(-0.08%) |
Aug 24, 2009 | 20.12 | 20.38 | 19.07 | 19.28 | 1,539,704 | -0.77(-3.83%) |
Aug 21, 2009 | 20.26 | 20.41 | 19.94 | 20.05 | 1,627,294 | -0.01(-0.05%) |
Aug 20, 2009 | 19.08 | 20.07 | 19.08 | 20.06 | 1,520,689 | +0.25(+1.24%) |
Aug 19, 2009 | 19.02 | 19.88 | 18.62 | 19.82 | 1,175,499 | +0.38(+1.95%) |
Aug 18, 2009 | 18.74 | 19.56 | 18.59 | 19.44 | 1,337,967 | +0.90(+4.83%) |
Aug 17, 2009 | 18.90 | 18.99 | 18.16 | 18.54 | 1,421,240 | -0.85(-4.38%) |
Aug 14, 2009 | 19.36 | 19.41 | 19.04 | 19.39 | 497,003 | -0.11(-0.58%) |
Aug 13, 2009 | 19.47 | 19.50 | 18.42 | 19.50 | 1,013,253 | +0.19(+0.98%) |
Aug 12, 2009 | 19.33 | 19.53 | 19.21 | 19.31 | 748,760 | -0.08(-0.42%) |
Aug 11, 2009 | 19.48 | 19.66 | 19.15 | 19.40 | 699,816 | -0.27(-1.35%) |
Aug 10, 2009 | 19.67 | 19.75 | 19.34 | 19.66 | 806,464 | -0.06(-0.29%) |
Aug 07, 2009 | 19.15 | 19.75 | 18.93 | 19.72 | 995,265 | +0.78(+4.14%) |
Aug 06, 2009 | 19.23 | 19.28 | 18.85 | 18.94 | 1,069,611 | -0.20(-1.04%) |
Aug 05, 2009 | 19.05 | 19.45 | 18.89 | 19.14 | 1,458,915 | +0.03(+0.13%) |
Aug 04, 2009 | 18.94 | 19.43 | 18.71 | 19.11 | 1,210,099 | -0.01(-0.03%) |
Aug 03, 2009 | 19.19 | 19.65 | 18.83 | 19.11 | 2,215,013 | +0.18(+0.97%) |
Jul 31, 2009 | 18.91 | 19.03 | 18.29 | 18.93 | 2,340,681 | +0.01(+0.03%) |
Jul 30, 2009 | 17.87 | 19.14 | 17.27 | 18.93 | 3,776,905 | +1.27(+7.19%) |
Jul 29, 2009 | 16.63 | 18.14 | 16.57 | 17.66 | 5,866,861 | +2.02(+12.89%) |
Jul 28, 2009 | 16.22 | 16.43 | 15.62 | 15.64 | 1,493,153 | -0.79(-4.83%) |
Jul 27, 2009 | 16.36 | 16.58 | 16.27 | 16.43 | 1,269,382 | +0.02(+0.12%) |
Jul 24, 2009 | 16.07 | 16.42 | 15.61 | 16.41 | 254 | +0.17(+1.07%) |
Jul 23, 2009 | 15.91 | 16.30 | 15.61 | 16.24 | 1,499,558 | +0.33(+2.09%) |
Jul 22, 2009 | 15.46 | 15.94 | 15.38 | 15.91 | 1,076,522 | +0.36(+2.30%) |
Jul 21, 2009 | 15.17 | 15.58 | 15.07 | 15.55 | 1,050,227 | +0.37(+2.46%) |
Jul 20, 2009 | 15.06 | 15.25 | 15.06 | 15.17 | 666,480 | +0.11(+0.75%) |
Jul 17, 2009 | 14.84 | 15.31 | 14.84 | 15.06 | 786,426 | +0.13(+0.86%) |
Jul 16, 2009 | 14.97 | 15.00 | 14.74 | 14.93 | 1,222,579 | -0.22(-1.45%) |
Jul 15, 2009 | 14.95 | 15.25 | 14.48 | 15.15 | 1,921,217 | +0.36(+2.42%) |
Jul 14, 2009 | 14.63 | 14.95 | 14.54 | 14.80 | 813,453 | +0.05(+0.31%) |
Jul 13, 2009 | 13.90 | 14.76 | 13.90 | 14.75 | 1,054,184 | +0.89(+6.42%) |
Jul 10, 2009 | 13.59 | 13.98 | 13.53 | 13.86 | 676,331 | +0.07(+0.52%) |
Jul 09, 2009 | 13.79 | 13.98 | 13.68 | 13.79 | 569,073 | +0.18(+1.32%) |
Jul 08, 2009 | 13.43 | 13.69 | 13.25 | 13.61 | 1,493,018 | +0.25(+1.84%) |
Jul 07, 2009 | 13.51 | 13.75 | 13.35 | 13.36 | 1,147,940 | -0.19(-1.40%) |
Jul 06, 2009 | 13.46 | 13.62 | 13.20 | 13.55 | 1,428,935 | +0.02(+0.15%) |
Jul 02, 2009 | 14.00 | 14.05 | 13.40 | 13.53 | 891,772 | -0.54(-3.85%) |
Jul 01, 2009 | 13.81 | 14.21 | 13.78 | 14.07 | 1,822,233 | +0.30(+2.15%) |
Jun 30, 2009 | 13.55 | 13.86 | 13.37 | 13.78 | 1,102,970 | +0.26(+1.93%) |
Jun 29, 2009 | 13.90 | 13.95 | 13.49 | 13.52 | 1,337,342 | -0.28(-2.04%) |
Jun 26, 2009 | 13.82 | 14.04 | 13.69 | 13.80 | 1,712,689 | -0.11(-0.81%) |
Jun 25, 2009 | 13.28 | 13.91 | 13.06 | 13.91 | 2,897,138 | +0.21(+1.53%) |
Jun 24, 2009 | 13.38 | 13.85 | 13.29 | 13.70 | 1,041,839 | +0.43(+3.24%) |
Jun 23, 2009 | 13.37 | 13.38 | 12.90 | 13.27 | 2,231,499 | -0.04(-0.31%) |
Jun 22, 2009 | 13.93 | 14.15 | 13.30 | 13.31 | 1,708,560 | -0.93(-6.54%) |
Jun 19, 2009 | 13.85 | 14.28 | 13.76 | 14.24 | 1,433,374 | +0.43(+3.11%) |
Jun 18, 2009 | 13.50 | 13.90 | 13.31 | 13.81 | 1,679,537 | +0.40(+3.02%) |
Jun 17, 2009 | 13.95 | 14.07 | 13.34 | 13.41 | 1,786,740 | -0.52(-3.71%) |
Jun 16, 2009 | 14.46 | 14.65 | 13.90 | 13.93 | 1,106,714 | -0.23(-1.64%) |
Jun 15, 2009 | 14.07 | 14.41 | 14.02 | 14.16 | 1,092,721 | -0.11(-0.77%) |
Jun 12, 2009 | 14.65 | 14.65 | 13.89 | 14.27 | 2,330,517 | -0.36(-2.48%) |
Jun 11, 2009 | 14.86 | 14.97 | 14.32 | 14.63 | 1,581,129 | -0.17(-1.18%) |
Jun 10, 2009 | 15.02 | 15.08 | 14.39 | 14.81 | 1,474,299 | -0.11(-0.72%) |
Jun 09, 2009 | 14.84 | 15.25 | 14.70 | 14.91 | 1,401,490 | +0.13(+0.87%) |
Jun 08, 2009 | 14.96 | 14.99 | 14.65 | 14.79 | 891,831 | -0.34(-2.23%) |
Jun 05, 2009 | 14.91 | 15.20 | 14.68 | 15.12 | 1,503,900 | +0.35(+2.36%) |
Jun 04, 2009 | 14.22 | 14.90 | 13.79 | 14.77 | 1,969,106 | +0.73(+5.17%) |
Jun 03, 2009 | 13.89 | 14.12 | 13.60 | 14.05 | 5,304,434 | -0.28(-1.96%) |
Jun 02, 2009 | 14.19 | 14.43 | 14.08 | 14.33 | 1,112,339 | +0.07(+0.47%) |