Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 20.74 | 21.10 | 20.61 | 20.85 | 169,627 | +0.11(+0.51%) |
Aug 28, 2009 | 21.27 | 21.38 | 20.62 | 20.74 | 99,745 | -0.46(-2.18%) |
Aug 27, 2009 | 20.98 | 21.22 | 20.63 | 21.20 | 116,085 | +0.25(+1.19%) |
Aug 26, 2009 | 21.13 | 21.40 | 20.80 | 20.95 | 127,127 | -0.11(-0.50%) |
Aug 25, 2009 | 20.86 | 21.17 | 20.81 | 21.06 | 141,865 | +0.28(+1.34%) |
Aug 24, 2009 | 20.54 | 20.90 | 20.50 | 20.78 | 141,039 | +0.24(+1.17%) |
Aug 21, 2009 | 20.22 | 20.73 | 20.22 | 20.54 | 211,046 | +0.29(+1.43%) |
Aug 20, 2009 | 19.73 | 20.29 | 19.70 | 20.25 | 214,113 | +0.54(+2.73%) |
Aug 19, 2009 | 19.15 | 19.80 | 19.15 | 19.71 | 269,746 | +0.43(+2.25%) |
Aug 18, 2009 | 19.06 | 19.33 | 18.87 | 19.28 | 116,509 | +0.30(+1.57%) |
Aug 17, 2009 | 18.70 | 19.30 | 18.70 | 18.98 | 141,547 | -0.01(-0.05%) |
Aug 14, 2009 | 19.15 | 19.31 | 18.75 | 18.99 | 126,648 | -0.24(-1.25%) |
Aug 13, 2009 | 19.55 | 19.55 | 18.87 | 19.23 | 117,783 | -0.32(-1.62%) |
Aug 12, 2009 | 19.11 | 19.85 | 19.11 | 19.55 | 118,987 | +0.43(+2.27%) |
Aug 11, 2009 | 19.09 | 19.28 | 18.85 | 19.11 | 125,001 | -0.12(-0.60%) |
Aug 10, 2009 | 18.77 | 19.48 | 18.77 | 19.23 | 182,735 | +0.40(+2.15%) |
Aug 07, 2009 | 19.29 | 19.35 | 18.77 | 18.83 | 281,991 | -0.32(-1.66%) |
Aug 06, 2009 | 19.53 | 19.61 | 19.11 | 19.14 | 170,153 | -0.22(-1.14%) |
Aug 05, 2009 | 19.73 | 19.73 | 19.02 | 19.36 | 145,250 | -0.35(-1.76%) |
Aug 04, 2009 | 19.72 | 19.73 | 19.57 | 19.71 | 208,275 | -0.06(-0.32%) |
Aug 03, 2009 | 19.92 | 19.92 | 19.39 | 19.77 | 249,060 | +0.14(+0.71%) |
Jul 31, 2009 | 19.66 | 19.97 | 19.57 | 19.63 | 266,177 | -0.18(-0.92%) |
Jul 30, 2009 | 19.18 | 19.92 | 19.09 | 19.82 | 405,112 | +0.73(+3.83%) |
Jul 29, 2009 | 18.61 | 19.22 | 18.50 | 19.09 | 278,580 | +0.45(+2.43%) |
Jul 28, 2009 | 18.29 | 18.71 | 18.09 | 18.63 | 885,805 | +0.37(+2.00%) |
Jul 27, 2009 | 18.29 | 18.57 | 18.15 | 18.27 | 647,890 | -0.02(-0.11%) |
Jul 24, 2009 | 17.71 | 18.37 | 17.71 | 18.29 | 407 | +0.48(+2.70%) |
Jul 23, 2009 | 18.23 | 18.55 | 17.41 | 17.81 | 548,226 | -0.29(-1.60%) |
Jul 22, 2009 | 17.68 | 18.16 | 17.64 | 18.09 | 383,035 | +0.38(+2.12%) |
Jul 21, 2009 | 17.48 | 17.72 | 17.39 | 17.72 | 156,056 | +0.26(+1.49%) |
Jul 20, 2009 | 17.51 | 17.54 | 17.01 | 17.46 | 197,869 | +0.07(+0.39%) |
Jul 17, 2009 | 17.69 | 17.76 | 17.25 | 17.39 | 247,785 | -0.24(-1.36%) |
Jul 16, 2009 | 17.31 | 17.69 | 17.17 | 17.63 | 112,387 | +0.30(+1.72%) |
Jul 15, 2009 | 16.90 | 17.33 | 16.67 | 17.33 | 211,533 | +0.54(+3.21%) |
Jul 14, 2009 | 16.78 | 16.87 | 16.67 | 16.80 | 120,563 | +0.02(+0.11%) |
Jul 13, 2009 | 16.32 | 16.78 | 16.30 | 16.78 | 152,282 | +0.37(+2.23%) |
Jul 10, 2009 | 16.28 | 16.51 | 16.24 | 16.41 | 112,311 | +0.03(+0.18%) |
Jul 09, 2009 | 16.57 | 16.59 | 16.25 | 16.38 | 105,273 | -0.13(-0.82%) |
Jul 08, 2009 | 16.68 | 16.69 | 16.28 | 16.52 | 180,214 | -0.15(-0.92%) |
Jul 07, 2009 | 16.69 | 16.85 | 16.44 | 16.67 | 122,728 | -0.07(-0.40%) |
Jul 06, 2009 | 16.50 | 16.80 | 16.50 | 16.74 | 172,603 | +0.13(+0.81%) |
Jul 02, 2009 | 16.72 | 16.79 | 16.39 | 16.60 | 183,180 | -0.38(-2.21%) |
Jul 01, 2009 | 17.00 | 17.27 | 16.90 | 16.98 | 208,588 | -0.01(-0.06%) |
Jun 30, 2009 | 16.97 | 17.05 | 16.79 | 16.99 | 206,147 | +0.00(+0.00%) |
Jun 29, 2009 | 16.79 | 17.05 | 16.46 | 16.99 | 181,305 | +0.34(+2.02%) |
Jun 26, 2009 | 16.73 | 16.85 | 16.43 | 16.65 | 539,720 | -0.20(-1.20%) |
Jun 25, 2009 | 16.75 | 16.95 | 16.69 | 16.85 | 136,715 | +0.34(+2.04%) |
Jun 24, 2009 | 16.55 | 16.59 | 16.38 | 16.52 | 173,100 | +0.03(+0.18%) |
Jun 23, 2009 | 16.68 | 16.75 | 16.32 | 16.49 | 161,182 | -0.05(-0.29%) |
Jun 22, 2009 | 16.81 | 16.85 | 16.49 | 16.54 | 150,080 | -0.42(-2.50%) |
Jun 19, 2009 | 17.25 | 17.56 | 16.93 | 16.96 | 279,172 | -0.08(-0.45%) |
Jun 18, 2009 | 16.48 | 17.21 | 16.23 | 17.04 | 219,400 | +0.49(+2.97%) |
Jun 17, 2009 | 15.54 | 16.66 | 15.54 | 16.54 | 1,530,556 | +1.05(+6.77%) |
Jun 16, 2009 | 15.76 | 15.84 | 15.43 | 15.50 | 165,365 | -0.12(-0.74%) |
Jun 15, 2009 | 16.09 | 16.19 | 15.56 | 15.61 | 205,519 | -0.56(-3.45%) |
Jun 12, 2009 | 16.17 | 16.24 | 15.73 | 16.17 | 191,213 | -0.07(-0.42%) |
Jun 11, 2009 | 16.08 | 16.58 | 16.08 | 16.24 | 118,257 | +0.04(+0.24%) |
Jun 10, 2009 | 16.34 | 16.34 | 15.72 | 16.20 | 191,894 | -0.12(-0.71%) |
Jun 09, 2009 | 16.45 | 16.63 | 16.11 | 16.31 | 190,216 | -0.12(-0.70%) |
Jun 08, 2009 | 16.32 | 16.58 | 16.23 | 16.43 | 120,925 | -0.07(-0.41%) |
Jun 05, 2009 | 16.78 | 16.80 | 16.25 | 16.50 | 230,879 | -0.21(-1.27%) |
Jun 04, 2009 | 16.85 | 16.85 | 16.33 | 16.71 | 280,720 | -0.06(-0.34%) |
Jun 03, 2009 | 16.84 | 16.95 | 16.60 | 16.77 | 231,619 | -0.02(-0.10%) |
Jun 02, 2009 | 16.86 | 17.18 | 16.64 | 16.78 | 392,336 | -0.08(-0.47%) |