Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 19.43 | 19.81 | 19.16 | 19.60 | 102,494 | -0.01(-0.07%) |
Aug 28, 2009 | 20.32 | 20.95 | 19.26 | 19.61 | 118,155 | -0.48(-2.41%) |
Aug 27, 2009 | 19.08 | 20.23 | 18.50 | 20.10 | 215,720 | +1.07(+5.62%) |
Aug 26, 2009 | 18.98 | 19.22 | 18.79 | 19.03 | 82,211 | -0.01(-0.04%) |
Aug 25, 2009 | 19.06 | 19.66 | 18.72 | 19.03 | 84,636 | +0.03(+0.15%) |
Aug 24, 2009 | 19.16 | 19.55 | 18.83 | 19.00 | 101,502 | -0.10(-0.53%) |
Aug 21, 2009 | 18.47 | 19.18 | 18.07 | 19.11 | 157,468 | +0.97(+5.34%) |
Aug 20, 2009 | 17.69 | 18.74 | 17.69 | 18.14 | 81,136 | +0.34(+1.91%) |
Aug 19, 2009 | 17.05 | 17.82 | 16.91 | 17.80 | 83,128 | +0.49(+2.84%) |
Aug 18, 2009 | 17.33 | 17.71 | 17.10 | 17.31 | 180,314 | +0.15(+0.88%) |
Aug 17, 2009 | 18.18 | 18.93 | 17.01 | 17.15 | 170,279 | -1.43(-7.70%) |
Aug 14, 2009 | 19.69 | 19.78 | 18.39 | 18.59 | 85,250 | -1.08(-5.51%) |
Aug 13, 2009 | 20.05 | 20.19 | 19.47 | 19.67 | 101,673 | -0.30(-1.48%) |
Aug 12, 2009 | 19.44 | 20.28 | 19.01 | 19.97 | 121,395 | +0.61(+3.14%) |
Aug 11, 2009 | 17.98 | 19.39 | 17.67 | 19.36 | 232,839 | +1.30(+7.21%) |
Aug 10, 2009 | 18.79 | 18.79 | 17.64 | 18.06 | 204,559 | -1.04(-5.45%) |
Aug 07, 2009 | 18.61 | 19.58 | 16.76 | 19.10 | 409,989 | +0.30(+1.62%) |
Aug 06, 2009 | 18.80 | 18.99 | 18.39 | 18.79 | 122,496 | +0.04(+0.23%) |
Aug 05, 2009 | 19.05 | 19.35 | 17.85 | 18.75 | 264,527 | -0.23(-1.22%) |
Aug 04, 2009 | 17.88 | 19.10 | 17.83 | 18.98 | 243,774 | +0.89(+4.91%) |
Aug 03, 2009 | 16.89 | 18.09 | 16.81 | 18.09 | 348,093 | +1.45(+8.68%) |
Jul 31, 2009 | 16.45 | 17.38 | 16.45 | 16.65 | 202,848 | +0.11(+0.66%) |
Jul 30, 2009 | 16.80 | 17.10 | 16.30 | 16.54 | 358,357 | -0.06(-0.39%) |
Jul 29, 2009 | 17.04 | 17.18 | 16.48 | 16.60 | 296,628 | -0.59(-3.41%) |
Jul 28, 2009 | 17.20 | 17.51 | 16.97 | 17.19 | 264,985 | -0.16(-0.92%) |
Jul 27, 2009 | 17.98 | 18.05 | 17.13 | 17.35 | 334,643 | -0.56(-3.11%) |
Jul 24, 2009 | 17.75 | 18.07 | 17.71 | 17.91 | 203,469 | -0.02(-0.12%) |
Jul 23, 2009 | 17.64 | 18.09 | 17.64 | 17.93 | 261,319 | +0.31(+1.76%) |
Jul 22, 2009 | 18.12 | 18.40 | 17.52 | 17.62 | 141,008 | -0.54(-2.99%) |
Jul 21, 2009 | 18.52 | 18.52 | 17.64 | 18.16 | 110,253 | -0.22(-1.22%) |
Jul 20, 2009 | 18.33 | 18.71 | 17.98 | 18.38 | 89,081 | +0.23(+1.27%) |
Jul 17, 2009 | 18.57 | 18.85 | 18.10 | 18.15 | 81,866 | -0.37(-1.99%) |
Jul 16, 2009 | 18.13 | 18.72 | 17.80 | 18.52 | 97,166 | +0.35(+1.95%) |
Jul 15, 2009 | 16.97 | 18.55 | 16.96 | 18.17 | 120,858 | +1.50(+9.02%) |
Jul 14, 2009 | 17.04 | 17.13 | 16.46 | 16.66 | 75,319 | -0.38(-2.21%) |
Jul 13, 2009 | 16.52 | 17.07 | 15.85 | 17.04 | 120,902 | +0.59(+3.56%) |
Jul 10, 2009 | 16.12 | 16.88 | 15.79 | 16.45 | 65,194 | +0.16(+0.98%) |
Jul 09, 2009 | 15.30 | 16.68 | 15.30 | 16.29 | 108,910 | +1.08(+7.13%) |
Jul 08, 2009 | 15.70 | 15.82 | 14.88 | 15.21 | 107,351 | -0.35(-2.28%) |
Jul 07, 2009 | 16.52 | 16.78 | 15.50 | 15.56 | 144,191 | -0.89(-5.40%) |
Jul 06, 2009 | 16.29 | 16.61 | 16.08 | 16.45 | 137,305 | +0.12(+0.75%) |
Jul 02, 2009 | 16.73 | 16.75 | 16.11 | 16.33 | 64,689 | -0.70(-4.12%) |
Jul 01, 2009 | 17.36 | 17.71 | 16.89 | 17.03 | 99,652 | -0.10(-0.59%) |
Jun 30, 2009 | 17.66 | 18.12 | 17.08 | 17.13 | 158,230 | -0.70(-3.93%) |
Jun 29, 2009 | 17.10 | 18.09 | 16.71 | 17.83 | 217,073 | +0.71(+4.14%) |
Jun 26, 2009 | 16.50 | 17.15 | 16.16 | 17.12 | 434,620 | +0.40(+2.38%) |
Jun 25, 2009 | 16.39 | 16.73 | 15.77 | 16.73 | 87,481 | +0.76(+4.75%) |
Jun 24, 2009 | 15.54 | 16.30 | 15.26 | 15.97 | 115,103 | +0.56(+3.66%) |
Jun 23, 2009 | 15.56 | 16.19 | 15.38 | 15.40 | 133,023 | -0.05(-0.33%) |
Jun 22, 2009 | 17.03 | 17.04 | 15.35 | 15.46 | 209,766 | -1.71(-9.94%) |
Jun 19, 2009 | 17.68 | 17.88 | 17.05 | 17.16 | 157,718 | -0.29(-1.66%) |
Jun 18, 2009 | 17.23 | 17.64 | 16.79 | 17.45 | 67,034 | +0.28(+1.64%) |
Jun 17, 2009 | 17.12 | 17.77 | 16.57 | 17.17 | 318,107 | +0.10(+0.59%) |
Jun 16, 2009 | 18.42 | 18.64 | 17.05 | 17.07 | 237,849 | -1.08(-5.94%) |
Jun 15, 2009 | 18.56 | 18.59 | 17.57 | 18.14 | 323,507 | -0.62(-3.31%) |
Jun 12, 2009 | 19.19 | 19.20 | 18.47 | 18.77 | 257,371 | -0.39(-2.04%) |
Jun 11, 2009 | 19.41 | 20.42 | 19.12 | 19.16 | 202,499 | -0.34(-1.74%) |
Jun 10, 2009 | 19.83 | 19.98 | 19.17 | 19.50 | 197,850 | -0.21(-1.06%) |
Jun 09, 2009 | 19.08 | 19.76 | 19.08 | 19.71 | 111,162 | +0.77(+4.09%) |
Jun 08, 2009 | 18.89 | 19.30 | 18.65 | 18.93 | 190,351 | +0.03(+0.15%) |
Jun 05, 2009 | 18.31 | 19.01 | 18.31 | 18.90 | 186,606 | +0.68(+3.73%) |
Jun 04, 2009 | 17.26 | 18.28 | 17.04 | 18.22 | 109,366 | +0.99(+5.75%) |
Jun 03, 2009 | 18.07 | 18.46 | 16.94 | 17.23 | 108,769 | -1.10(-5.99%) |
Jun 02, 2009 | 17.90 | 18.77 | 17.72 | 18.33 | 196,774 | +0.30(+1.64%) |