Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 18.27 | 18.43 | 17.84 | 18.04 | 201,351 | -0.32(-1.76%) |
Aug 28, 2009 | 18.52 | 18.53 | 18.25 | 18.36 | 470,474 | -0.01(-0.08%) |
Aug 27, 2009 | 18.28 | 18.42 | 18.02 | 18.37 | 189,482 | +0.09(+0.47%) |
Aug 26, 2009 | 18.06 | 18.51 | 18.01 | 18.29 | 1,125,687 | +0.12(+0.67%) |
Aug 25, 2009 | 18.15 | 18.50 | 18.11 | 18.16 | 443,186 | -0.06(-0.32%) |
Aug 24, 2009 | 17.91 | 18.26 | 17.78 | 18.22 | 496,188 | +0.32(+1.81%) |
Aug 21, 2009 | 17.80 | 18.07 | 17.72 | 17.90 | 526,629 | +0.08(+0.44%) |
Aug 20, 2009 | 17.53 | 17.82 | 17.45 | 17.82 | 389,705 | +0.21(+1.19%) |
Aug 19, 2009 | 17.45 | 17.61 | 17.27 | 17.61 | 245,636 | -0.04(-0.24%) |
Aug 18, 2009 | 17.45 | 18.15 | 17.16 | 17.65 | 432,992 | +0.19(+1.07%) |
Aug 17, 2009 | 17.64 | 17.73 | 17.28 | 17.47 | 364,756 | -0.46(-2.57%) |
Aug 14, 2009 | 17.93 | 18.09 | 17.74 | 17.93 | 201,332 | -0.16(-0.88%) |
Aug 13, 2009 | 18.19 | 18.24 | 17.91 | 18.09 | 560,762 | -0.18(-0.98%) |
Aug 12, 2009 | 18.44 | 18.58 | 18.03 | 18.27 | 724,084 | -0.30(-1.63%) |
Aug 11, 2009 | 18.46 | 18.76 | 18.45 | 18.57 | 647,466 | -0.17(-0.92%) |
Aug 10, 2009 | 18.42 | 18.91 | 18.42 | 18.74 | 481,525 | +0.26(+1.40%) |
Aug 07, 2009 | 18.62 | 19.29 | 18.01 | 18.48 | 2,442,659 | +0.62(+3.46%) |
Aug 06, 2009 | 17.49 | 17.88 | 17.22 | 17.86 | 858,296 | +0.45(+2.56%) |
Aug 05, 2009 | 17.76 | 17.76 | 17.33 | 17.42 | 294,192 | -0.27(-1.55%) |
Aug 04, 2009 | 17.23 | 17.99 | 17.09 | 17.69 | 849,279 | +0.65(+3.84%) |
Aug 03, 2009 | 17.51 | 17.51 | 16.23 | 17.04 | 600,668 | -0.24(-1.38%) |
Jul 31, 2009 | 17.37 | 17.68 | 17.11 | 17.27 | 494,968 | +0.12(+0.71%) |
Jul 30, 2009 | 17.37 | 17.49 | 17.13 | 17.15 | 583,299 | -0.07(-0.42%) |
Jul 29, 2009 | 17.30 | 17.50 | 17.07 | 17.22 | 371,428 | -0.09(-0.50%) |
Jul 28, 2009 | 17.70 | 17.78 | 17.09 | 17.31 | 912,193 | -0.47(-2.67%) |
Jul 27, 2009 | 17.92 | 17.98 | 17.71 | 17.78 | 265,066 | -0.26(-1.44%) |
Jul 24, 2009 | 17.89 | 18.17 | 17.75 | 18.04 | 811 | -0.01(-0.08%) |
Jul 23, 2009 | 17.87 | 18.14 | 17.77 | 18.06 | 232,555 | +0.10(+0.56%) |
Jul 22, 2009 | 17.95 | 18.31 | 17.87 | 17.96 | 196,236 | -0.18(-0.99%) |
Jul 21, 2009 | 17.99 | 18.37 | 17.92 | 18.14 | 565,153 | +0.37(+2.11%) |
Jul 20, 2009 | 17.35 | 17.78 | 17.29 | 17.76 | 416,439 | +0.62(+3.61%) |
Jul 17, 2009 | 17.32 | 17.34 | 16.98 | 17.14 | 201,236 | -0.27(-1.53%) |
Jul 16, 2009 | 17.11 | 17.58 | 16.86 | 17.41 | 518,857 | +0.17(+1.00%) |
Jul 15, 2009 | 17.05 | 17.50 | 16.91 | 17.24 | 781,130 | +0.40(+2.35%) |
Jul 14, 2009 | 16.53 | 17.12 | 16.53 | 16.84 | 563,220 | +0.32(+1.92%) |
Jul 13, 2009 | 16.55 | 16.63 | 16.47 | 16.52 | 394,242 | -0.07(-0.43%) |
Jul 10, 2009 | 16.64 | 16.66 | 16.38 | 16.60 | 132,395 | -0.13(-0.77%) |
Jul 09, 2009 | 16.63 | 16.88 | 16.28 | 16.73 | 448,302 | +0.16(+0.96%) |
Jul 08, 2009 | 17.03 | 17.03 | 16.50 | 16.57 | 1,004,056 | +0.04(+0.26%) |
Jul 07, 2009 | 16.44 | 16.76 | 16.44 | 16.52 | 613,753 | -0.09(-0.52%) |
Jul 06, 2009 | 16.73 | 17.39 | 16.52 | 16.61 | 738,694 | -0.24(-1.45%) |
Jul 02, 2009 | 16.73 | 17.00 | 16.57 | 16.86 | 698,935 | +0.22(+1.34%) |
Jul 01, 2009 | 16.83 | 16.91 | 16.62 | 16.63 | 502,563 | -0.24(-1.45%) |
Jun 30, 2009 | 16.93 | 16.93 | 16.73 | 16.88 | 316,212 | -0.05(-0.30%) |
Jun 29, 2009 | 16.76 | 16.95 | 16.64 | 16.93 | 405,268 | +0.35(+2.08%) |
Jun 26, 2009 | 16.98 | 16.98 | 16.38 | 16.58 | 487,133 | -0.24(-1.41%) |
Jun 25, 2009 | 16.62 | 16.88 | 16.62 | 16.82 | 359,980 | +0.17(+0.99%) |
Jun 24, 2009 | 16.09 | 16.99 | 15.96 | 16.65 | 529,495 | +0.66(+4.14%) |
Jun 23, 2009 | 16.53 | 16.53 | 15.68 | 15.99 | 447,583 | -0.35(-2.16%) |
Jun 22, 2009 | 17.52 | 17.52 | 16.32 | 16.34 | 442,577 | -0.42(-2.49%) |
Jun 19, 2009 | 16.21 | 16.96 | 16.06 | 16.76 | 510,764 | +0.58(+3.60%) |
Jun 18, 2009 | 16.08 | 16.47 | 16.01 | 16.18 | 771,633 | +0.02(+0.13%) |
Jun 17, 2009 | 16.19 | 16.23 | 15.74 | 16.16 | 470,117 | +0.08(+0.49%) |
Jun 16, 2009 | 16.75 | 16.86 | 15.94 | 16.08 | 546,237 | -0.66(-3.96%) |
Jun 15, 2009 | 16.80 | 17.09 | 16.63 | 16.74 | 500,787 | -0.45(-2.64%) |
Jun 12, 2009 | 17.01 | 17.30 | 16.91 | 17.19 | 429,343 | -0.07(-0.42%) |
Jun 11, 2009 | 17.04 | 17.46 | 16.88 | 17.27 | 723,252 | +0.17(+1.01%) |
Jun 10, 2009 | 16.47 | 17.42 | 16.09 | 17.09 | 1,143,970 | +0.81(+5.00%) |
Jun 09, 2009 | 16.34 | 16.47 | 16.14 | 16.28 | 658,738 | +0.25(+1.57%) |
Jun 08, 2009 | 15.75 | 16.21 | 15.69 | 16.03 | 744,975 | -0.02(-0.13%) |
Jun 05, 2009 | 16.37 | 16.37 | 15.93 | 16.05 | 546,935 | -0.18(-1.11%) |
Jun 04, 2009 | 16.52 | 16.52 | 16.05 | 16.23 | 608,695 | -0.09(-0.53%) |
Jun 03, 2009 | 16.95 | 17.06 | 16.14 | 16.32 | 842,508 | -0.53(-3.16%) |
Jun 02, 2009 | 16.50 | 16.89 | 16.35 | 16.85 | 820,651 | +0.27(+1.65%) |