Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 15.81 | 15.81 | 15.50 | 15.57 | 369,462 | -0.39(-2.46%) |
Aug 28, 2009 | 16.31 | 16.35 | 15.83 | 15.96 | 193,315 | -0.23(-1.40%) |
Aug 27, 2009 | 16.35 | 16.35 | 15.94 | 16.19 | 395,561 | -0.10(-0.60%) |
Aug 26, 2009 | 16.44 | 16.60 | 16.21 | 16.28 | 175,817 | -0.21(-1.28%) |
Aug 25, 2009 | 16.59 | 16.73 | 16.40 | 16.50 | 234,593 | -0.09(-0.55%) |
Aug 24, 2009 | 16.67 | 16.67 | 16.42 | 16.59 | 238,570 | +0.00(+0.00%) |
Aug 21, 2009 | 16.15 | 16.65 | 16.15 | 16.59 | 279,286 | +0.44(+2.71%) |
Aug 20, 2009 | 15.99 | 16.19 | 15.88 | 16.15 | 153,128 | +0.17(+1.04%) |
Aug 19, 2009 | 15.85 | 16.06 | 15.67 | 15.98 | 227,755 | -0.02(-0.14%) |
Aug 18, 2009 | 16.00 | 16.16 | 15.90 | 16.01 | 238,305 | +0.18(+1.15%) |
Aug 17, 2009 | 15.91 | 16.13 | 15.82 | 15.82 | 254,975 | -0.41(-2.52%) |
Aug 14, 2009 | 16.59 | 16.60 | 16.05 | 16.23 | 259,976 | -0.44(-2.63%) |
Aug 13, 2009 | 16.95 | 16.95 | 16.53 | 16.67 | 218,231 | -0.07(-0.41%) |
Aug 12, 2009 | 16.56 | 16.93 | 16.47 | 16.74 | 326,370 | +0.14(+0.82%) |
Aug 11, 2009 | 16.96 | 17.02 | 16.50 | 16.60 | 335,926 | -0.40(-2.35%) |
Aug 10, 2009 | 16.94 | 17.11 | 16.61 | 17.00 | 274,857 | -0.13(-0.75%) |
Aug 07, 2009 | 16.75 | 17.48 | 16.67 | 17.13 | 392,900 | +0.57(+3.42%) |
Aug 06, 2009 | 16.77 | 16.77 | 16.34 | 16.56 | 408,357 | -0.08(-0.50%) |
Aug 05, 2009 | 16.56 | 16.78 | 16.20 | 16.65 | 381,161 | +0.05(+0.32%) |
Aug 04, 2009 | 16.27 | 16.59 | 16.15 | 16.59 | 490,912 | -0.57(-3.34%) |
Aug 03, 2009 | 16.86 | 17.24 | 16.61 | 17.17 | 326,359 | +0.48(+2.85%) |
Jul 31, 2009 | 16.79 | 16.98 | 16.63 | 16.69 | 291,442 | -0.11(-0.67%) |
Jul 30, 2009 | 16.72 | 16.98 | 16.56 | 16.81 | 250,933 | +0.44(+2.67%) |
Jul 29, 2009 | 16.34 | 16.63 | 16.26 | 16.37 | 246,596 | -0.25(-1.50%) |
Jul 28, 2009 | 16.29 | 16.65 | 16.20 | 16.62 | 278,862 | +0.29(+1.76%) |
Jul 27, 2009 | 16.29 | 16.39 | 16.14 | 16.33 | 133,227 | +0.01(+0.05%) |
Jul 24, 2009 | 16.22 | 16.42 | 16.05 | 16.32 | 648 | +0.02(+0.09%) |
Jul 23, 2009 | 15.51 | 16.39 | 15.39 | 16.31 | 308,680 | +0.74(+4.75%) |
Jul 22, 2009 | 15.34 | 15.65 | 15.31 | 15.57 | 125,910 | +0.11(+0.73%) |
Jul 21, 2009 | 15.47 | 15.51 | 15.15 | 15.45 | 172,805 | +0.08(+0.54%) |
Jul 20, 2009 | 15.40 | 15.46 | 15.11 | 15.37 | 252,354 | +0.09(+0.59%) |
Jul 17, 2009 | 15.44 | 15.45 | 15.18 | 15.28 | 269,247 | -0.14(-0.93%) |
Jul 16, 2009 | 15.13 | 15.49 | 14.95 | 15.42 | 224,148 | +0.26(+1.69%) |
Jul 15, 2009 | 14.84 | 15.21 | 14.75 | 15.17 | 222,668 | +0.57(+3.88%) |
Jul 14, 2009 | 14.33 | 14.68 | 14.30 | 14.60 | 206,595 | +0.20(+1.41%) |
Jul 13, 2009 | 13.93 | 14.42 | 13.93 | 14.40 | 348,894 | +0.22(+1.54%) |
Jul 10, 2009 | 13.84 | 14.20 | 13.67 | 14.18 | 275,075 | +0.30(+2.18%) |
Jul 09, 2009 | 14.02 | 14.16 | 13.86 | 13.88 | 231,148 | -0.07(-0.49%) |
Jul 08, 2009 | 14.13 | 14.29 | 13.76 | 13.95 | 391,115 | -0.08(-0.54%) |
Jul 07, 2009 | 14.28 | 14.29 | 14.01 | 14.02 | 230,887 | -0.26(-1.85%) |
Jul 06, 2009 | 14.21 | 14.35 | 14.15 | 14.28 | 394,201 | -0.12(-0.84%) |
Jul 02, 2009 | 14.77 | 14.77 | 14.41 | 14.41 | 285,811 | -0.63(-4.21%) |
Jul 01, 2009 | 14.93 | 15.25 | 14.87 | 15.04 | 320,808 | +0.17(+1.17%) |
Jun 30, 2009 | 14.97 | 15.11 | 14.82 | 14.87 | 308,784 | -0.05(-0.35%) |
Jun 29, 2009 | 14.83 | 15.08 | 14.76 | 14.92 | 186,945 | -0.09(-0.60%) |
Jun 26, 2009 | 14.84 | 15.02 | 14.73 | 15.01 | 798,371 | +0.11(+0.76%) |
Jun 25, 2009 | 14.59 | 14.90 | 14.57 | 14.90 | 246,291 | +0.30(+2.07%) |
Jun 24, 2009 | 14.55 | 14.94 | 14.50 | 14.59 | 215,126 | +0.11(+0.73%) |
Jun 23, 2009 | 14.60 | 14.68 | 14.43 | 14.49 | 215,360 | -0.05(-0.31%) |
Jun 22, 2009 | 14.82 | 14.93 | 14.53 | 14.53 | 302,629 | -0.38(-2.58%) |
Jun 19, 2009 | 15.36 | 15.42 | 14.77 | 14.92 | 382,991 | -0.23(-1.54%) |
Jun 18, 2009 | 14.89 | 15.30 | 14.65 | 15.15 | 270,313 | +0.29(+1.93%) |
Jun 17, 2009 | 15.08 | 15.08 | 14.78 | 14.87 | 430,017 | -0.17(-1.10%) |
Jun 16, 2009 | 15.40 | 15.41 | 15.00 | 15.03 | 276,068 | -0.24(-1.58%) |
Jun 15, 2009 | 15.73 | 15.84 | 15.10 | 15.27 | 334,382 | -0.44(-2.79%) |
Jun 12, 2009 | 15.61 | 15.83 | 15.52 | 15.71 | 343,612 | +0.02(+0.10%) |
Jun 11, 2009 | 15.83 | 16.02 | 15.67 | 15.70 | 279,626 | -0.14(-0.86%) |
Jun 10, 2009 | 16.22 | 16.26 | 15.47 | 15.83 | 273,382 | -0.24(-1.50%) |
Jun 09, 2009 | 16.16 | 16.26 | 16.04 | 16.07 | 384,115 | +0.12(+0.76%) |
Jun 08, 2009 | 16.10 | 16.13 | 15.86 | 15.95 | 339,638 | -0.26(-1.63%) |
Jun 05, 2009 | 16.56 | 16.64 | 16.05 | 16.22 | 379,745 | -0.20(-1.20%) |
Jun 04, 2009 | 16.68 | 16.68 | 16.34 | 16.41 | 413,000 | -0.18(-1.09%) |
Jun 03, 2009 | 17.11 | 17.20 | 16.35 | 16.59 | 465,410 | -0.65(-3.76%) |
Jun 02, 2009 | 16.68 | 17.41 | 16.40 | 17.24 | 351,674 | +0.54(+3.21%) |