Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 14.87 | 15.09 | 14.77 | 15.00 | 1,049,504 | -0.42(-2.75%) |
Aug 28, 2009 | 15.40 | 15.73 | 15.27 | 15.42 | 1,433,601 | +0.29(+1.94%) |
Aug 27, 2009 | 14.65 | 15.18 | 14.38 | 15.13 | 1,088,223 | +0.36(+2.46%) |
Aug 26, 2009 | 15.05 | 15.07 | 14.62 | 14.77 | 927,607 | -0.36(-2.40%) |
Aug 25, 2009 | 15.70 | 15.70 | 14.97 | 15.13 | 1,024,532 | -0.01(-0.05%) |
Aug 24, 2009 | 15.23 | 15.47 | 15.04 | 15.14 | 1,619,718 | +0.08(+0.51%) |
Aug 21, 2009 | 14.96 | 15.41 | 14.87 | 15.06 | 1,326,215 | +0.49(+3.39%) |
Aug 20, 2009 | 14.27 | 14.79 | 14.23 | 14.57 | 1,063,623 | +0.22(+1.56%) |
Aug 19, 2009 | 14.16 | 14.48 | 13.97 | 14.34 | 1,820,962 | +0.00(+0.00%) |
Aug 18, 2009 | 14.25 | 14.67 | 13.98 | 14.34 | 1,453,488 | +0.19(+1.36%) |
Aug 17, 2009 | 14.50 | 14.81 | 14.08 | 14.15 | 2,705,987 | -1.51(-9.65%) |
Aug 14, 2009 | 16.06 | 16.16 | 15.35 | 15.66 | 1,242,995 | -0.34(-2.12%) |
Aug 13, 2009 | 15.08 | 16.04 | 14.89 | 16.00 | 2,850,913 | +1.50(+10.32%) |
Aug 12, 2009 | 14.47 | 14.78 | 14.33 | 14.50 | 1,591,066 | -0.33(-2.24%) |
Aug 11, 2009 | 15.27 | 15.34 | 14.77 | 14.84 | 1,634,170 | -0.60(-3.90%) |
Aug 10, 2009 | 15.31 | 15.68 | 15.20 | 15.44 | 1,077,742 | -0.11(-0.69%) |
Aug 07, 2009 | 15.98 | 16.20 | 15.37 | 15.54 | 1,329,134 | -0.56(-3.50%) |
Aug 06, 2009 | 16.56 | 16.59 | 15.92 | 16.11 | 1,006,181 | -0.26(-1.60%) |
Aug 05, 2009 | 16.47 | 16.52 | 15.83 | 16.37 | 892,452 | +0.06(+0.38%) |
Aug 04, 2009 | 15.88 | 16.58 | 15.75 | 16.31 | 1,499,655 | +0.32(+1.98%) |
Aug 03, 2009 | 15.70 | 16.18 | 15.70 | 15.99 | 1,591,857 | +0.79(+5.18%) |
Jul 31, 2009 | 14.50 | 15.34 | 14.32 | 15.21 | 1,521,691 | +0.76(+5.23%) |
Jul 30, 2009 | 14.55 | 14.80 | 14.43 | 14.45 | 1,018,260 | +0.19(+1.30%) |
Jul 29, 2009 | 14.56 | 14.70 | 14.12 | 14.26 | 796,480 | -0.59(-4.00%) |
Jul 28, 2009 | 15.02 | 15.31 | 14.40 | 14.86 | 1,229,550 | -0.75(-4.79%) |
Jul 27, 2009 | 15.45 | 15.61 | 15.24 | 15.61 | 997,023 | +0.42(+2.79%) |
Jul 24, 2009 | 15.36 | 15.64 | 15.04 | 15.18 | 1,125,116 | -0.08(-0.51%) |
Jul 23, 2009 | 14.99 | 15.61 | 14.97 | 15.26 | 1,291,090 | +0.20(+1.33%) |
Jul 22, 2009 | 15.04 | 15.40 | 14.81 | 15.06 | 1,191,660 | -0.16(-1.06%) |
Jul 21, 2009 | 15.61 | 15.66 | 14.78 | 15.22 | 1,123,779 | -0.30(-1.94%) |
Jul 20, 2009 | 15.31 | 15.53 | 15.07 | 15.52 | 1,679,563 | +0.68(+4.57%) |
Jul 17, 2009 | 14.67 | 15.14 | 14.14 | 14.84 | 1,039,891 | +0.09(+0.63%) |
Jul 16, 2009 | 14.73 | 14.94 | 14.50 | 14.75 | 1,078,110 | -0.14(-0.93%) |
Jul 15, 2009 | 14.73 | 15.03 | 14.63 | 14.89 | 2,132,143 | +0.82(+5.81%) |
Jul 14, 2009 | 14.12 | 14.23 | 13.94 | 14.07 | 1,411,740 | +0.19(+1.39%) |
Jul 13, 2009 | 13.07 | 13.89 | 12.92 | 13.88 | 1,476,455 | +0.54(+4.05%) |
Jul 10, 2009 | 13.10 | 13.49 | 12.98 | 13.34 | 1,095,174 | +0.10(+0.76%) |
Jul 09, 2009 | 13.32 | 13.73 | 13.17 | 13.24 | 1,152,168 | +0.08(+0.59%) |
Jul 08, 2009 | 13.59 | 13.73 | 12.84 | 13.16 | 1,661,079 | -0.50(-3.67%) |
Jul 07, 2009 | 13.75 | 14.06 | 13.59 | 13.66 | 1,078,777 | -0.09(-0.67%) |
Jul 06, 2009 | 13.89 | 13.94 | 13.25 | 13.76 | 1,837,453 | -0.30(-2.14%) |
Jul 02, 2009 | 13.99 | 14.27 | 13.91 | 14.06 | 1,104,591 | -0.49(-3.39%) |
Jul 01, 2009 | 14.43 | 14.82 | 14.43 | 14.55 | 819,862 | +0.41(+2.89%) |
Jun 30, 2009 | 14.43 | 14.50 | 13.93 | 14.14 | 1,282,692 | -0.17(-1.19%) |
Jun 29, 2009 | 14.80 | 14.87 | 14.28 | 14.31 | 1,374,554 | -0.41(-2.78%) |
Jun 26, 2009 | 15.20 | 15.20 | 14.53 | 14.72 | 1,381,113 | -0.20(-1.34%) |
Jun 25, 2009 | 14.59 | 14.94 | 14.24 | 14.92 | 2,114,261 | +0.67(+4.71%) |
Jun 24, 2009 | 14.55 | 14.73 | 14.09 | 14.25 | 1,948,841 | +0.12(+0.87%) |
Jun 23, 2009 | 13.92 | 14.28 | 13.46 | 14.13 | 2,052,229 | +0.22(+1.61%) |
Jun 22, 2009 | 14.09 | 14.13 | 13.55 | 13.90 | 2,873,674 | -0.70(-4.81%) |
Jun 19, 2009 | 14.51 | 15.03 | 14.30 | 14.60 | 5,395,720 | +0.26(+1.83%) |
Jun 18, 2009 | 15.71 | 15.71 | 14.19 | 14.34 | 5,042,598 | -1.39(-8.83%) |
Jun 17, 2009 | 15.92 | 16.17 | 15.26 | 15.73 | 1,702,435 | -0.27(-1.69%) |
Jun 16, 2009 | 16.48 | 16.74 | 15.82 | 16.00 | 1,272,777 | -0.16(-1.00%) |
Jun 15, 2009 | 16.71 | 16.71 | 15.97 | 16.16 | 1,661,429 | -0.84(-4.95%) |
Jun 12, 2009 | 16.97 | 17.29 | 16.74 | 17.00 | 1,076,967 | -0.44(-2.52%) |
Jun 11, 2009 | 16.92 | 17.81 | 16.80 | 17.44 | 1,095,713 | +0.35(+2.08%) |
Jun 10, 2009 | 17.08 | 17.32 | 16.82 | 17.09 | 1,692,579 | +0.34(+2.03%) |
Jun 09, 2009 | 16.89 | 17.10 | 16.40 | 16.75 | 1,075,832 | +0.16(+0.98%) |
Jun 08, 2009 | 16.25 | 16.64 | 15.98 | 16.59 | 1,815,755 | -0.45(-2.63%) |
Jun 05, 2009 | 17.25 | 17.71 | 16.83 | 17.03 | 2,133,115 | -0.93(-5.20%) |
Jun 04, 2009 | 17.42 | 18.14 | 17.35 | 17.97 | 1,579,947 | +0.74(+4.30%) |
Jun 03, 2009 | 18.13 | 18.14 | 16.72 | 17.23 | 1,869,218 | -1.18(-6.41%) |
Jun 02, 2009 | 18.32 | 18.62 | 18.07 | 18.41 | 1,319,232 | +0.36(+2.01%) |