Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 14.92 | 15.25 | 14.64 | 14.78 | 95,457 | -0.27(-1.82%) |
Aug 28, 2009 | 15.42 | 15.51 | 14.95 | 15.06 | 38,773 | -0.37(-2.40%) |
Aug 27, 2009 | 15.16 | 15.45 | 15.09 | 15.43 | 27,518 | +0.35(+2.32%) |
Aug 26, 2009 | 15.50 | 15.50 | 14.78 | 15.08 | 55,019 | -0.46(-2.94%) |
Aug 25, 2009 | 15.71 | 15.84 | 15.42 | 15.53 | 51,777 | -0.05(-0.34%) |
Aug 24, 2009 | 15.21 | 15.81 | 15.21 | 15.58 | 52,870 | +0.38(+2.53%) |
Aug 21, 2009 | 15.26 | 15.30 | 14.73 | 15.20 | 69,324 | +0.15(+0.99%) |
Aug 20, 2009 | 14.49 | 15.11 | 14.49 | 15.05 | 35,034 | +0.58(+3.98%) |
Aug 19, 2009 | 14.43 | 14.69 | 14.26 | 14.48 | 36,380 | -0.03(-0.23%) |
Aug 18, 2009 | 14.49 | 14.62 | 14.31 | 14.51 | 31,121 | +0.12(+0.80%) |
Aug 17, 2009 | 14.47 | 14.51 | 14.22 | 14.39 | 33,865 | -0.27(-1.83%) |
Aug 14, 2009 | 15.36 | 15.36 | 14.52 | 14.66 | 94,861 | -0.69(-4.50%) |
Aug 13, 2009 | 15.59 | 15.59 | 15.23 | 15.35 | 35,271 | -0.20(-1.26%) |
Aug 12, 2009 | 15.55 | 15.98 | 15.38 | 15.55 | 60,748 | -0.03(-0.22%) |
Aug 11, 2009 | 15.49 | 15.84 | 15.44 | 15.58 | 35,254 | -0.01(-0.09%) |
Aug 10, 2009 | 15.34 | 15.89 | 15.34 | 15.60 | 42,020 | +0.01(+0.09%) |
Aug 07, 2009 | 15.93 | 16.00 | 15.55 | 15.58 | 56,573 | -0.19(-1.19%) |
Aug 06, 2009 | 15.91 | 15.91 | 15.64 | 15.77 | 36,271 | -0.12(-0.79%) |
Aug 05, 2009 | 16.62 | 16.62 | 15.69 | 15.90 | 64,432 | -0.72(-4.36%) |
Aug 04, 2009 | 16.17 | 16.80 | 15.84 | 16.62 | 56,771 | +0.39(+2.39%) |
Aug 03, 2009 | 15.94 | 16.25 | 15.80 | 16.23 | 32,660 | +0.32(+2.02%) |
Jul 31, 2009 | 16.30 | 16.31 | 15.84 | 15.91 | 110,375 | -0.41(-2.53%) |
Jul 30, 2009 | 16.31 | 16.44 | 16.23 | 16.32 | 40,951 | +0.14(+0.89%) |
Jul 29, 2009 | 16.36 | 16.42 | 16.16 | 16.18 | 19,503 | -0.29(-1.75%) |
Jul 28, 2009 | 16.25 | 16.49 | 15.97 | 16.47 | 69,113 | +0.22(+1.33%) |
Jul 27, 2009 | 16.00 | 16.26 | 15.97 | 16.25 | 31,560 | +0.16(+0.98%) |
Jul 24, 2009 | 16.05 | 16.25 | 15.77 | 16.09 | 34,740 | -0.03(-0.21%) |
Jul 23, 2009 | 15.59 | 16.23 | 15.53 | 16.13 | 64,409 | +0.48(+3.07%) |
Jul 22, 2009 | 15.31 | 15.87 | 15.03 | 15.65 | 96,762 | +0.31(+2.00%) |
Jul 21, 2009 | 15.69 | 15.69 | 14.92 | 15.34 | 66,940 | -0.35(-2.20%) |
Jul 20, 2009 | 15.77 | 15.77 | 15.46 | 15.69 | 18,388 | -0.08(-0.52%) |
Jul 17, 2009 | 15.94 | 15.94 | 15.52 | 15.77 | 41,507 | -0.18(-1.11%) |
Jul 16, 2009 | 15.81 | 15.95 | 15.51 | 15.94 | 52,443 | +0.13(+0.85%) |
Jul 15, 2009 | 15.80 | 15.90 | 15.59 | 15.81 | 66,332 | +0.14(+0.89%) |
Jul 14, 2009 | 15.81 | 15.93 | 15.64 | 15.67 | 24,858 | -0.11(-0.67%) |
Jul 13, 2009 | 15.25 | 15.91 | 15.25 | 15.78 | 55,937 | +0.32(+2.05%) |
Jul 10, 2009 | 15.00 | 15.54 | 15.00 | 15.46 | 28,521 | +0.36(+2.42%) |
Jul 09, 2009 | 15.63 | 15.77 | 15.09 | 15.09 | 31,262 | -0.48(-3.08%) |
Jul 08, 2009 | 15.43 | 15.68 | 15.27 | 15.57 | 40,901 | +0.14(+0.93%) |
Jul 07, 2009 | 15.98 | 15.98 | 15.19 | 15.43 | 51,760 | -0.53(-3.31%) |
Jul 06, 2009 | 15.69 | 15.98 | 15.44 | 15.96 | 39,947 | +0.50(+3.26%) |
Jul 02, 2009 | 15.74 | 15.74 | 15.30 | 15.45 | 48,783 | -0.50(-3.16%) |
Jul 01, 2009 | 15.78 | 16.17 | 15.62 | 15.96 | 34,067 | +0.35(+2.21%) |
Jun 30, 2009 | 16.55 | 16.55 | 15.53 | 15.61 | 80,377 | -0.87(-5.30%) |
Jun 29, 2009 | 15.83 | 16.58 | 15.63 | 16.49 | 114,273 | +0.47(+2.91%) |
Jun 26, 2009 | 15.18 | 16.20 | 15.18 | 16.02 | 412,966 | +0.84(+5.57%) |
Jun 25, 2009 | 15.01 | 15.23 | 15.01 | 15.18 | 52,623 | +0.43(+2.90%) |
Jun 24, 2009 | 14.86 | 15.09 | 14.70 | 14.75 | 33,275 | +0.09(+0.62%) |
Jun 23, 2009 | 14.66 | 15.27 | 14.66 | 14.66 | 65,611 | +0.21(+1.43%) |
Jun 22, 2009 | 14.88 | 15.01 | 14.45 | 14.45 | 49,764 | -0.58(-3.83%) |
Jun 19, 2009 | 15.60 | 15.60 | 14.93 | 15.03 | 86,573 | -0.31(-2.03%) |
Jun 18, 2009 | 15.15 | 15.49 | 15.14 | 15.34 | 47,093 | +0.17(+1.14%) |
Jun 17, 2009 | 14.94 | 15.34 | 14.74 | 15.17 | 40,790 | +0.23(+1.54%) |
Jun 16, 2009 | 15.38 | 15.38 | 14.81 | 14.94 | 47,641 | -0.29(-1.92%) |
Jun 15, 2009 | 15.10 | 15.26 | 14.76 | 15.23 | 44,478 | -0.17(-1.09%) |
Jun 12, 2009 | 15.21 | 15.57 | 14.85 | 15.40 | 40,855 | +0.12(+0.75%) |
Jun 11, 2009 | 14.89 | 15.48 | 14.89 | 15.28 | 38,309 | +0.21(+1.37%) |
Jun 10, 2009 | 15.48 | 15.48 | 14.67 | 15.08 | 64,790 | -0.26(-1.72%) |
Jun 09, 2009 | 14.82 | 15.63 | 14.82 | 15.34 | 56,854 | +0.07(+0.44%) |
Jun 08, 2009 | 15.37 | 15.41 | 15.22 | 15.27 | 69,178 | -0.16(-1.03%) |
Jun 05, 2009 | 15.73 | 15.73 | 15.43 | 15.43 | 61,861 | -0.29(-1.86%) |
Jun 04, 2009 | 15.54 | 15.75 | 15.54 | 15.72 | 39,024 | +0.23(+1.46%) |
Jun 03, 2009 | 15.67 | 15.81 | 15.36 | 15.50 | 65,694 | -0.31(-1.97%) |
Jun 02, 2009 | 15.79 | 16.01 | 15.65 | 15.81 | 100,533 | +0.01(+0.09%) |