Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 22.84 | 23.16 | 22.25 | 23.07 | 288,184 | -0.09(-0.37%) |
Aug 28, 2009 | 23.91 | 24.05 | 23.09 | 23.16 | 187,952 | -0.64(-2.67%) |
Aug 27, 2009 | 23.86 | 24.21 | 22.75 | 23.80 | 334,108 | -0.07(-0.31%) |
Aug 26, 2009 | 24.40 | 25.60 | 23.84 | 23.87 | 533,750 | -0.18(-0.75%) |
Aug 25, 2009 | 23.57 | 24.50 | 23.21 | 24.05 | 383,446 | +0.67(+2.87%) |
Aug 24, 2009 | 23.88 | 24.36 | 23.14 | 23.38 | 381,404 | -0.09(-0.36%) |
Aug 21, 2009 | 23.50 | 23.82 | 23.10 | 23.46 | 385,236 | +0.09(+0.39%) |
Aug 20, 2009 | 22.70 | 23.48 | 22.60 | 23.38 | 369,936 | +0.64(+2.84%) |
Aug 19, 2009 | 21.37 | 22.76 | 21.19 | 22.73 | 459,162 | +1.09(+5.01%) |
Aug 18, 2009 | 22.30 | 22.57 | 21.59 | 21.64 | 340,416 | +0.82(+3.94%) |
Aug 17, 2009 | 22.30 | 22.78 | 20.70 | 20.82 | 870,298 | -2.25(-9.73%) |
Aug 14, 2009 | 24.12 | 24.12 | 22.62 | 23.07 | 399,768 | -1.05(-4.37%) |
Aug 13, 2009 | 24.05 | 24.31 | 23.65 | 24.12 | 332,252 | +0.65(+2.77%) |
Aug 12, 2009 | 23.42 | 23.88 | 23.20 | 23.48 | 558,974 | +0.23(+0.97%) |
Aug 11, 2009 | 23.25 | 23.80 | 22.73 | 23.25 | 619,360 | -0.12(-0.51%) |
Aug 10, 2009 | 22.43 | 23.75 | 22.29 | 23.37 | 667,094 | +1.20(+5.41%) |
Aug 07, 2009 | 21.25 | 22.40 | 20.94 | 22.17 | 351,226 | +1.38(+6.61%) |
Aug 06, 2009 | 22.01 | 22.01 | 20.38 | 20.80 | 481,608 | -1.00(-4.61%) |
Aug 05, 2009 | 22.50 | 22.50 | 21.40 | 21.80 | 477,350 | -0.57(-2.55%) |
Aug 04, 2009 | 21.36 | 22.49 | 20.79 | 22.37 | 433,406 | +1.09(+5.10%) |
Aug 03, 2009 | 20.57 | 21.71 | 20.50 | 21.29 | 561,088 | +1.25(+6.24%) |
Jul 31, 2009 | 18.68 | 21.43 | 18.50 | 20.04 | 1,024,758 | +1.75(+9.57%) |
Jul 30, 2009 | 18.56 | 19.95 | 18.05 | 18.29 | 636,624 | +0.17(+0.94%) |
Jul 29, 2009 | 18.11 | 18.39 | 17.70 | 18.11 | 265,474 | -0.10(-0.52%) |
Jul 28, 2009 | 17.75 | 18.34 | 17.45 | 18.21 | 224,824 | +0.44(+2.48%) |
Jul 27, 2009 | 17.27 | 17.85 | 17.12 | 17.77 | 361,236 | +1.04(+6.25%) |
Jul 24, 2009 | 17.28 | 17.45 | 16.59 | 16.73 | 2,712 | -0.51(-2.99%) |
Jul 23, 2009 | 16.41 | 17.50 | 16.38 | 17.24 | 299,978 | +0.87(+5.31%) |
Jul 22, 2009 | 16.04 | 16.74 | 16.00 | 16.37 | 255,784 | +0.44(+2.73%) |
Jul 21, 2009 | 15.40 | 15.97 | 15.13 | 15.94 | 166,490 | +0.57(+3.68%) |
Jul 20, 2009 | 15.29 | 15.71 | 15.12 | 15.37 | 205,152 | +0.07(+0.49%) |
Jul 17, 2009 | 15.29 | 15.52 | 15.10 | 15.29 | 188,534 | +0.12(+0.76%) |
Jul 16, 2009 | 14.31 | 15.26 | 14.22 | 15.18 | 254,210 | +0.83(+5.82%) |
Jul 15, 2009 | 14.39 | 14.60 | 14.20 | 14.35 | 327,162 | +0.16(+1.09%) |
Jul 14, 2009 | 13.76 | 14.34 | 13.55 | 14.19 | 196,874 | +0.46(+3.39%) |
Jul 13, 2009 | 13.36 | 13.81 | 13.18 | 13.72 | 208,802 | +0.52(+3.94%) |
Jul 10, 2009 | 12.58 | 13.23 | 12.50 | 13.21 | 164,776 | +0.60(+4.72%) |
Jul 09, 2009 | 13.16 | 13.26 | 12.61 | 12.61 | 167,558 | -0.42(-3.22%) |
Jul 08, 2009 | 12.66 | 13.06 | 12.50 | 13.03 | 181,862 | +0.36(+2.84%) |
Jul 07, 2009 | 13.09 | 13.09 | 12.54 | 12.67 | 407,648 | -0.27(-2.09%) |
Jul 06, 2009 | 12.88 | 13.08 | 12.55 | 12.94 | 243,754 | -0.06(-0.46%) |
Jul 02, 2009 | 12.66 | 13.37 | 12.66 | 13.00 | 157,150 | -0.21(-1.59%) |
Jul 01, 2009 | 12.72 | 13.62 | 12.62 | 13.21 | 222,274 | +0.57(+4.47%) |
Jun 30, 2009 | 12.93 | 13.11 | 12.27 | 12.64 | 361,032 | -0.28(-2.13%) |
Jun 29, 2009 | 13.00 | 13.04 | 12.62 | 12.92 | 228,690 | -0.08(-0.62%) |
Jun 26, 2009 | 12.95 | 13.05 | 12.52 | 13.00 | 460,242 | +0.00(+0.00%) |
Jun 25, 2009 | 12.69 | 13.00 | 12.64 | 13.00 | 174,602 | +0.20(+1.56%) |
Jun 24, 2009 | 12.78 | 13.08 | 12.63 | 12.80 | 148,304 | +0.03(+0.23%) |
Jun 23, 2009 | 12.57 | 13.32 | 12.53 | 12.77 | 265,948 | +0.24(+1.96%) |
Jun 22, 2009 | 12.85 | 12.87 | 12.24 | 12.53 | 346,416 | -0.42(-3.28%) |
Jun 19, 2009 | 13.40 | 13.40 | 12.91 | 12.95 | 389,552 | -0.26(-1.93%) |
Jun 18, 2009 | 13.10 | 13.56 | 13.06 | 13.21 | 184,798 | +0.20(+1.54%) |
Jun 17, 2009 | 12.82 | 13.12 | 12.40 | 13.01 | 181,894 | +0.16(+1.21%) |
Jun 16, 2009 | 13.25 | 13.25 | 12.44 | 12.85 | 232,552 | -0.59(-4.39%) |
Jun 15, 2009 | 13.32 | 13.46 | 12.30 | 13.44 | 261,738 | -0.07(-0.52%) |
Jun 12, 2009 | 12.95 | 13.57 | 12.95 | 13.51 | 103,832 | +0.15(+1.12%) |
Jun 11, 2009 | 13.32 | 13.48 | 12.73 | 13.36 | 175,352 | +0.27(+2.10%) |
Jun 10, 2009 | 13.03 | 13.26 | 12.54 | 13.09 | 242,118 | +0.31(+2.39%) |
Jun 09, 2009 | 12.94 | 13.18 | 12.52 | 12.78 | 206,072 | +0.16(+1.31%) |
Jun 08, 2009 | 12.38 | 12.91 | 12.06 | 12.62 | 170,996 | -0.17(-1.37%) |
Jun 05, 2009 | 12.99 | 13.10 | 12.26 | 12.79 | 188,486 | -0.21(-1.58%) |
Jun 04, 2009 | 12.70 | 13.62 | 12.31 | 12.99 | 264,298 | +0.32(+2.57%) |
Jun 03, 2009 | 11.76 | 12.71 | 11.26 | 12.67 | 356,546 | +0.63(+5.28%) |
Jun 02, 2009 | 12.36 | 12.65 | 11.79 | 12.04 | 397,722 | -0.42(-3.37%) |