Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 18.00 | 18.10 | 17.99 | 18.10 | 3,229 | -0.15(-0.81%) |
Aug 28, 2009 | 18.32 | 18.32 | 18.13 | 18.25 | 23,460 | -0.13(-0.70%) |
Aug 27, 2009 | 18.31 | 18.41 | 18.13 | 18.38 | 8,466 | +0.09(+0.49%) |
Aug 26, 2009 | 18.45 | 18.48 | 18.27 | 18.29 | 3,267 | -0.11(-0.59%) |
Aug 25, 2009 | 18.37 | 18.46 | 18.33 | 18.40 | 4,870 | +0.11(+0.59%) |
Aug 24, 2009 | 18.26 | 18.35 | 18.25 | 18.29 | 20,125 | +0.11(+0.59%) |
Aug 21, 2009 | 18.22 | 18.26 | 18.10 | 18.18 | 15,820 | +0.11(+0.61%) |
Aug 20, 2009 | 17.78 | 18.08 | 17.61 | 18.07 | 16,815 | +0.13(+0.72%) |
Aug 19, 2009 | 17.79 | 17.94 | 17.79 | 17.94 | 9,293 | +0.14(+0.78%) |
Aug 18, 2009 | 17.68 | 17.81 | 17.68 | 17.80 | 8,543 | -0.03(-0.17%) |
Aug 17, 2009 | 17.77 | 17.84 | 17.76 | 17.83 | 2,976 | +0.01(+0.05%) |
Aug 14, 2009 | 17.81 | 17.82 | 17.72 | 17.82 | 2,753 | -0.08(-0.46%) |
Aug 13, 2009 | 17.65 | 17.90 | 17.61 | 17.90 | 9,425 | +0.23(+1.30%) |
Aug 12, 2009 | 17.70 | 17.80 | 17.67 | 17.67 | 9,877 | +0.09(+0.51%) |
Aug 11, 2009 | 17.70 | 17.70 | 17.55 | 17.59 | 2,370 | -0.12(-0.67%) |
Aug 10, 2009 | 17.54 | 17.70 | 17.49 | 17.70 | 7,517 | +0.16(+0.90%) |
Aug 07, 2009 | 17.55 | 17.65 | 17.49 | 17.55 | 4,907 | +0.17(+0.97%) |
Aug 06, 2009 | 17.67 | 17.67 | 17.30 | 17.38 | 7,441 | -0.24(-1.35%) |
Aug 05, 2009 | 17.93 | 17.93 | 17.56 | 17.62 | 6,713 | -0.22(-1.22%) |
Aug 04, 2009 | 17.76 | 17.83 | 17.76 | 17.83 | 9,422 | +0.08(+0.44%) |
Aug 03, 2009 | 17.67 | 17.75 | 17.48 | 17.75 | 8,423 | +0.25(+1.41%) |
Jul 31, 2009 | 17.56 | 17.63 | 17.45 | 17.51 | 11,842 | -0.04(-0.23%) |
Jul 30, 2009 | 17.66 | 17.76 | 17.54 | 17.55 | 23,579 | +0.11(+0.62%) |
Jul 29, 2009 | 17.38 | 17.49 | 17.38 | 17.44 | 15,335 | +0.14(+0.80%) |
Jul 28, 2009 | 17.22 | 17.30 | 17.10 | 17.30 | 4,530 | +0.35(+2.04%) |
Jul 27, 2009 | 16.97 | 16.97 | 16.82 | 16.95 | 22,131 | -0.02(-0.12%) |
Jul 24, 2009 | 16.54 | 17.01 | 16.54 | 16.97 | 1,275 | +0.30(+1.78%) |
Jul 23, 2009 | 16.47 | 16.71 | 16.47 | 16.68 | 7,990 | +0.39(+2.37%) |
Jul 22, 2009 | 16.22 | 16.41 | 16.22 | 16.29 | 35,374 | -0.05(-0.30%) |
Jul 21, 2009 | 16.40 | 16.42 | 16.19 | 16.34 | 8,880 | +0.12(+0.73%) |
Jul 20, 2009 | 16.07 | 16.22 | 16.07 | 16.22 | 15,319 | +0.17(+1.05%) |
Jul 17, 2009 | 16.04 | 16.12 | 16.04 | 16.05 | 9,461 | -0.13(-0.79%) |
Jul 16, 2009 | 15.98 | 16.21 | 15.96 | 16.18 | 16,152 | +0.22(+1.36%) |
Jul 15, 2009 | 15.76 | 15.99 | 15.76 | 15.97 | 8,376 | +0.26(+1.64%) |
Jul 14, 2009 | 15.61 | 15.71 | 15.61 | 15.71 | 10,293 | +0.11(+0.70%) |
Jul 13, 2009 | 15.29 | 15.61 | 15.29 | 15.60 | 5,494 | +0.19(+1.23%) |
Jul 10, 2009 | 15.59 | 15.59 | 15.38 | 15.41 | 3,254 | -0.15(-0.96%) |
Jul 09, 2009 | 15.46 | 15.56 | 15.46 | 15.56 | 1,501 | -0.12(-0.76%) |
Jul 08, 2009 | 15.75 | 15.77 | 15.54 | 15.68 | 17,430 | -0.12(-0.75%) |
Jul 07, 2009 | 15.90 | 15.91 | 15.78 | 15.80 | 7,778 | +0.17(+1.06%) |
Jul 06, 2009 | 15.58 | 15.66 | 15.57 | 15.63 | 3,278 | -0.08(-0.49%) |
Jul 02, 2009 | 15.73 | 15.73 | 15.67 | 15.71 | 1,752 | -0.46(-2.86%) |
Jul 01, 2009 | 16.11 | 16.25 | 16.11 | 16.17 | 4,893 | +0.05(+0.29%) |
Jun 30, 2009 | 16.24 | 16.24 | 16.01 | 16.12 | 5,767 | -0.09(-0.54%) |
Jun 29, 2009 | 16.14 | 16.21 | 16.14 | 16.21 | 1,855 | +0.04(+0.23%) |
Jun 26, 2009 | 16.09 | 16.19 | 15.99 | 16.17 | 7,451 | -0.04(-0.24%) |
Jun 25, 2009 | 16.05 | 16.23 | 16.05 | 16.21 | 6,217 | +0.54(+3.47%) |
Jun 24, 2009 | 15.71 | 15.71 | 15.64 | 15.67 | 3,200 | +0.17(+1.11%) |
Jun 23, 2009 | 15.53 | 15.56 | 15.38 | 15.50 | 27,190 | -0.09(-0.57%) |
Jun 22, 2009 | 15.56 | 15.62 | 15.52 | 15.58 | 9,724 | -0.40(-2.50%) |
Jun 19, 2009 | 15.98 | 16.14 | 15.91 | 15.99 | 17,475 | +0.11(+0.68%) |
Jun 18, 2009 | 15.67 | 15.93 | 15.67 | 15.88 | 8,050 | +0.45(+2.95%) |
Jun 17, 2009 | 15.21 | 15.49 | 14.62 | 15.42 | 113,368 | +0.24(+1.56%) |
Jun 16, 2009 | 15.26 | 15.36 | 15.19 | 15.19 | 1,476 | -0.08(-0.51%) |
Jun 15, 2009 | 15.46 | 15.46 | 15.19 | 15.26 | 4,748 | -0.30(-1.90%) |
Jun 12, 2009 | 15.66 | 15.71 | 15.56 | 15.56 | 16,278 | -0.12(-0.80%) |
Jun 11, 2009 | 15.74 | 15.83 | 15.65 | 15.69 | 3,584 | +0.14(+0.93%) |
Jun 10, 2009 | 15.48 | 15.54 | 15.46 | 15.54 | 3,356 | -0.09(-0.59%) |
Jun 09, 2009 | 15.62 | 15.64 | 15.44 | 15.63 | 15,558 | +0.03(+0.21%) |
Jun 08, 2009 | 15.62 | 15.67 | 15.51 | 15.60 | 3,103 | -0.22(-1.37%) |
Jun 05, 2009 | 15.71 | 15.83 | 15.63 | 15.82 | 12,480 | +0.05(+0.31%) |
Jun 04, 2009 | 15.79 | 15.81 | 15.74 | 15.77 | 2,366 | -0.15(-0.93%) |
Jun 03, 2009 | 15.93 | 16.01 | 15.86 | 15.92 | 6,985 | -0.21(-1.29%) |
Jun 02, 2009 | 15.95 | 16.17 | 15.95 | 16.12 | 4,995 | +0.13(+0.83%) |