Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 21.95 | 22.15 | 21.30 | 21.48 | 308,882 | -0.80(-3.59%) |
Aug 28, 2009 | 22.64 | 23.11 | 22.06 | 22.28 | 529,527 | -0.20(-0.89%) |
Aug 27, 2009 | 22.07 | 22.64 | 21.66 | 22.48 | 308,337 | +0.43(+1.95%) |
Aug 26, 2009 | 22.24 | 22.65 | 21.75 | 22.05 | 488,905 | +0.12(+0.55%) |
Aug 25, 2009 | 21.85 | 22.30 | 21.73 | 21.93 | 353,503 | +0.11(+0.50%) |
Aug 24, 2009 | 21.76 | 22.39 | 21.29 | 21.82 | 651,641 | +0.06(+0.28%) |
Aug 21, 2009 | 20.05 | 21.89 | 20.04 | 21.76 | 1,083,227 | +2.66(+13.93%) |
Aug 20, 2009 | 18.94 | 19.26 | 18.60 | 19.10 | 297,987 | +0.10(+0.53%) |
Aug 19, 2009 | 18.63 | 19.25 | 18.40 | 19.00 | 264,536 | +0.24(+1.28%) |
Aug 18, 2009 | 18.85 | 19.27 | 18.61 | 18.76 | 311,050 | -0.11(-0.58%) |
Aug 17, 2009 | 19.12 | 19.21 | 18.52 | 18.87 | 226,605 | -0.67(-3.43%) |
Aug 14, 2009 | 20.36 | 20.36 | 18.91 | 19.54 | 297,763 | -0.83(-4.07%) |
Aug 13, 2009 | 19.52 | 20.68 | 19.43 | 20.37 | 623,140 | +0.99(+5.11%) |
Aug 12, 2009 | 18.24 | 19.99 | 18.20 | 19.38 | 780,538 | +1.07(+5.84%) |
Aug 11, 2009 | 18.34 | 18.55 | 17.88 | 18.31 | 421,075 | -0.22(-1.19%) |
Aug 10, 2009 | 19.02 | 19.02 | 18.35 | 18.53 | 445,883 | -0.72(-3.74%) |
Aug 07, 2009 | 19.28 | 19.96 | 18.62 | 19.25 | 751,861 | +0.35(+1.85%) |
Aug 06, 2009 | 18.56 | 19.22 | 17.94 | 18.90 | 910,178 | +0.37(+2.00%) |
Aug 05, 2009 | 19.25 | 19.38 | 18.35 | 18.53 | 342,818 | -0.77(-3.99%) |
Aug 04, 2009 | 19.17 | 19.53 | 18.85 | 19.30 | 313,878 | -0.08(-0.41%) |
Aug 03, 2009 | 19.00 | 19.64 | 18.83 | 19.38 | 438,433 | +0.54(+2.87%) |
Jul 31, 2009 | 19.25 | 19.53 | 18.70 | 18.84 | 541,358 | -0.59(-3.04%) |
Jul 30, 2009 | 20.11 | 20.11 | 19.26 | 19.43 | 478,774 | -0.51(-2.56%) |
Jul 29, 2009 | 19.53 | 20.27 | 19.53 | 19.94 | 912,158 | -0.17(-0.85%) |
Jul 28, 2009 | 18.16 | 20.11 | 17.86 | 20.11 | 3,598,454 | +5.44(+37.08%) |
Jul 27, 2009 | 14.61 | 14.73 | 14.12 | 14.67 | 439,659 | +0.14(+0.96%) |
Jul 24, 2009 | 14.72 | 14.85 | 14.06 | 14.53 | 435,336 | -0.27(-1.82%) |
Jul 23, 2009 | 13.59 | 14.97 | 13.44 | 14.80 | 419,561 | +1.16(+8.50%) |
Jul 22, 2009 | 13.79 | 14.25 | 13.48 | 13.64 | 323,068 | -0.27(-1.94%) |
Jul 21, 2009 | 14.18 | 14.30 | 13.65 | 13.91 | 211,543 | -0.19(-1.35%) |
Jul 20, 2009 | 13.92 | 14.31 | 13.71 | 14.10 | 305,019 | +0.24(+1.73%) |
Jul 17, 2009 | 14.18 | 14.24 | 13.50 | 13.86 | 336,505 | -0.28(-1.98%) |
Jul 16, 2009 | 13.41 | 14.25 | 13.19 | 14.14 | 500,341 | +0.80(+6.00%) |
Jul 15, 2009 | 12.72 | 13.35 | 12.64 | 13.34 | 836,191 | +0.85(+6.81%) |
Jul 14, 2009 | 12.40 | 12.81 | 12.32 | 12.49 | 316,889 | +0.17(+1.38%) |
Jul 13, 2009 | 12.25 | 12.62 | 11.82 | 12.32 | 395,880 | +0.08(+0.65%) |
Jul 10, 2009 | 11.67 | 12.29 | 11.56 | 12.24 | 383,480 | +0.61(+5.25%) |
Jul 09, 2009 | 11.63 | 11.92 | 11.48 | 11.63 | 232,488 | +0.27(+2.38%) |
Jul 08, 2009 | 11.87 | 11.91 | 11.06 | 11.36 | 344,658 | -0.42(-3.57%) |
Jul 07, 2009 | 11.60 | 12.28 | 11.60 | 11.78 | 425,658 | +0.18(+1.55%) |
Jul 06, 2009 | 11.59 | 11.86 | 11.27 | 11.60 | 343,207 | -0.08(-0.68%) |
Jul 02, 2009 | 12.08 | 12.08 | 11.53 | 11.68 | 401,186 | -0.47(-3.87%) |
Jul 01, 2009 | 11.72 | 12.38 | 11.64 | 12.15 | 524,817 | +0.56(+4.83%) |
Jun 30, 2009 | 11.98 | 12.45 | 11.50 | 11.59 | 299,307 | -0.35(-2.93%) |
Jun 29, 2009 | 12.35 | 12.47 | 11.53 | 11.94 | 479,602 | -0.42(-3.40%) |
Jun 26, 2009 | 11.60 | 12.60 | 11.55 | 12.36 | 906,455 | +0.79(+6.83%) |
Jun 25, 2009 | 11.43 | 11.82 | 11.19 | 11.57 | 366,149 | -0.24(-2.03%) |
Jun 24, 2009 | 11.49 | 12.06 | 11.37 | 11.81 | 259,096 | +0.46(+4.05%) |
Jun 23, 2009 | 12.18 | 12.18 | 11.32 | 11.35 | 391,906 | -0.93(-7.57%) |
Jun 22, 2009 | 12.93 | 12.93 | 12.10 | 12.28 | 487,869 | -0.71(-5.47%) |
Jun 19, 2009 | 12.54 | 13.26 | 12.27 | 12.99 | 662,317 | +0.63(+5.10%) |
Jun 18, 2009 | 11.97 | 12.47 | 11.90 | 12.36 | 406,713 | +0.34(+2.83%) |
Jun 17, 2009 | 12.05 | 12.27 | 11.73 | 12.02 | 365,431 | +0.01(+0.08%) |
Jun 16, 2009 | 11.40 | 12.20 | 11.35 | 12.01 | 478,262 | +0.74(+6.57%) |
Jun 15, 2009 | 11.91 | 11.91 | 10.52 | 11.27 | 600,594 | -0.76(-6.32%) |
Jun 12, 2009 | 11.96 | 12.09 | 11.54 | 12.03 | 175,220 | -0.03(-0.25%) |
Jun 11, 2009 | 11.90 | 12.19 | 11.86 | 12.06 | 384,339 | +0.21(+1.77%) |
Jun 10, 2009 | 11.90 | 11.97 | 11.43 | 11.85 | 417,122 | +0.21(+1.80%) |
Jun 09, 2009 | 11.50 | 12.04 | 11.33 | 11.64 | 316,549 | +0.36(+3.19%) |
Jun 08, 2009 | 11.36 | 11.94 | 11.01 | 11.28 | 533,765 | +0.28(+2.55%) |
Jun 05, 2009 | 11.26 | 11.30 | 10.69 | 11.00 | 344,767 | -0.08(-0.72%) |
Jun 04, 2009 | 10.34 | 11.11 | 10.22 | 11.08 | 328,337 | +0.71(+6.85%) |
Jun 03, 2009 | 10.47 | 10.47 | 9.900 | 10.37 | 538,095 | -0.62(-5.64%) |
Jun 02, 2009 | 11.50 | 11.69 | 10.93 | 10.99 | 382,347 | -0.53(-4.60%) |