Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 18.20 | 18.45 | 18.12 | 18.27 | 344,483 | +0.00(+0.00%) |
Aug 28, 2009 | 18.27 | 18.59 | 18.11 | 18.27 | 274,909 | +0.30(+1.67%) |
Aug 27, 2009 | 18.06 | 18.16 | 17.59 | 17.97 | 217,691 | -0.17(-0.94%) |
Aug 26, 2009 | 18.30 | 18.37 | 18.06 | 18.14 | 420,399 | -0.27(-1.47%) |
Aug 25, 2009 | 18.45 | 18.62 | 18.27 | 18.41 | 227,857 | -0.02(-0.11%) |
Aug 24, 2009 | 18.53 | 18.84 | 18.05 | 18.43 | 538,959 | +0.06(+0.33%) |
Aug 21, 2009 | 17.88 | 18.45 | 17.69 | 18.37 | 610,898 | +0.72(+4.08%) |
Aug 20, 2009 | 16.74 | 17.75 | 16.26 | 17.65 | 971,845 | +0.12(+0.68%) |
Aug 19, 2009 | 17.31 | 17.53 | 17.11 | 17.53 | 465,715 | +0.06(+0.34%) |
Aug 18, 2009 | 17.13 | 17.56 | 17.07 | 17.47 | 351,127 | +0.45(+2.64%) |
Aug 17, 2009 | 17.02 | 17.15 | 16.73 | 17.02 | 370,136 | -0.23(-1.33%) |
Aug 14, 2009 | 17.80 | 17.88 | 17.04 | 17.25 | 333,621 | -0.48(-2.71%) |
Aug 13, 2009 | 17.46 | 17.76 | 17.32 | 17.73 | 217,571 | +0.32(+1.84%) |
Aug 12, 2009 | 17.01 | 17.61 | 16.87 | 17.41 | 306,057 | +0.41(+2.41%) |
Aug 11, 2009 | 17.04 | 17.25 | 16.85 | 17.00 | 208,116 | -0.15(-0.87%) |
Aug 10, 2009 | 17.41 | 17.62 | 16.99 | 17.15 | 256,962 | -0.39(-2.22%) |
Aug 07, 2009 | 17.40 | 17.67 | 17.12 | 17.54 | 314,198 | +0.41(+2.39%) |
Aug 06, 2009 | 17.65 | 17.80 | 17.07 | 17.13 | 374,117 | -0.41(-2.34%) |
Aug 05, 2009 | 18.32 | 18.42 | 17.44 | 17.54 | 624,192 | -0.82(-4.47%) |
Aug 04, 2009 | 18.32 | 18.55 | 18.10 | 18.36 | 222,399 | -0.09(-0.49%) |
Aug 03, 2009 | 18.56 | 18.70 | 18.03 | 18.45 | 344,672 | +0.05(+0.27%) |
Jul 31, 2009 | 18.47 | 18.71 | 18.37 | 18.40 | 487,284 | -0.17(-0.92%) |
Jul 30, 2009 | 18.70 | 19.00 | 18.41 | 18.57 | 508,444 | +0.05(+0.27%) |
Jul 29, 2009 | 18.10 | 18.62 | 18.08 | 18.52 | 437,976 | +0.27(+1.48%) |
Jul 28, 2009 | 18.05 | 18.63 | 18.05 | 18.25 | 368,392 | +0.05(+0.27%) |
Jul 27, 2009 | 18.40 | 18.44 | 18.03 | 18.20 | 398,881 | -0.03(-0.16%) |
Jul 24, 2009 | 18.08 | 18.23 | 17.65 | 18.23 | 483,253 | -0.04(-0.22%) |
Jul 23, 2009 | 17.90 | 18.43 | 17.68 | 18.27 | 696,423 | +0.27(+1.50%) |
Jul 22, 2009 | 17.32 | 18.09 | 17.24 | 18.00 | 739,187 | +0.70(+4.05%) |
Jul 21, 2009 | 17.64 | 17.64 | 17.06 | 17.30 | 1,165,273 | -0.26(-1.48%) |
Jul 20, 2009 | 17.72 | 17.83 | 17.44 | 17.56 | 768,505 | +0.06(+0.34%) |
Jul 17, 2009 | 17.41 | 17.60 | 17.30 | 17.50 | 1,053,400 | +0.17(+0.98%) |
Jul 16, 2009 | 16.68 | 17.36 | 16.63 | 17.33 | 555,690 | +0.56(+3.34%) |
Jul 15, 2009 | 16.25 | 16.77 | 16.14 | 16.77 | 637,173 | +0.82(+5.14%) |
Jul 14, 2009 | 15.81 | 16.04 | 15.77 | 15.95 | 406,835 | +0.08(+0.50%) |
Jul 13, 2009 | 15.48 | 15.90 | 15.07 | 15.87 | 481,153 | +0.52(+3.39%) |
Jul 10, 2009 | 14.88 | 15.43 | 14.88 | 15.35 | 527,802 | +0.18(+1.19%) |
Jul 09, 2009 | 15.21 | 15.47 | 15.14 | 15.17 | 586,829 | +0.10(+0.66%) |
Jul 08, 2009 | 15.19 | 15.35 | 14.85 | 15.07 | 780,521 | -0.04(-0.26%) |
Jul 07, 2009 | 15.52 | 15.86 | 15.08 | 15.11 | 508,301 | -0.48(-3.08%) |
Jul 06, 2009 | 15.90 | 15.93 | 15.32 | 15.59 | 501,780 | -0.34(-2.13%) |
Jul 02, 2009 | 16.12 | 16.14 | 15.63 | 15.93 | 613,316 | -0.25(-1.55%) |
Jul 01, 2009 | 15.99 | 16.31 | 15.90 | 16.18 | 552,511 | +0.27(+1.70%) |
Jun 30, 2009 | 16.00 | 16.20 | 15.82 | 15.91 | 829,862 | -0.03(-0.19%) |
Jun 29, 2009 | 15.99 | 16.17 | 15.81 | 15.94 | 584,202 | -0.07(-0.44%) |
Jun 26, 2009 | 15.85 | 16.15 | 15.74 | 16.01 | 912,840 | +0.10(+0.63%) |
Jun 25, 2009 | 15.84 | 16.04 | 15.54 | 15.91 | 761,783 | +0.20(+1.27%) |
Jun 24, 2009 | 15.55 | 16.02 | 15.51 | 15.71 | 799,574 | +0.20(+1.29%) |
Jun 23, 2009 | 15.88 | 15.88 | 15.16 | 15.51 | 534,031 | -0.17(-1.08%) |
Jun 22, 2009 | 16.14 | 16.21 | 15.68 | 15.68 | 565,841 | -0.66(-4.04%) |
Jun 19, 2009 | 16.37 | 16.46 | 16.14 | 16.34 | 754,285 | +0.19(+1.18%) |
Jun 18, 2009 | 16.30 | 16.39 | 15.97 | 16.15 | 432,728 | -0.17(-1.04%) |
Jun 17, 2009 | 16.05 | 16.56 | 15.89 | 16.32 | 543,364 | +0.29(+1.81%) |
Jun 16, 2009 | 16.54 | 16.60 | 15.93 | 16.03 | 402,176 | -0.40(-2.43%) |
Jun 15, 2009 | 16.60 | 16.76 | 16.07 | 16.43 | 437,312 | -0.41(-2.43%) |
Jun 12, 2009 | 16.60 | 16.87 | 16.47 | 16.84 | 585,264 | -0.09(-0.53%) |
Jun 11, 2009 | 16.63 | 17.03 | 16.62 | 16.93 | 844,519 | +0.32(+1.93%) |
Jun 10, 2009 | 16.35 | 16.68 | 16.17 | 16.61 | 1,226,959 | -0.09(-0.54%) |
Jun 09, 2009 | 16.27 | 16.84 | 16.22 | 16.70 | 803,928 | +0.64(+3.99%) |
Jun 08, 2009 | 15.86 | 16.25 | 15.65 | 16.06 | 557,280 | -0.15(-0.93%) |
Jun 05, 2009 | 16.38 | 16.42 | 15.91 | 16.21 | 569,164 | -0.14(-0.86%) |
Jun 04, 2009 | 16.22 | 16.59 | 16.13 | 16.35 | 562,082 | +0.20(+1.24%) |
Jun 03, 2009 | 16.11 | 16.32 | 15.89 | 16.15 | 451,291 | +0.01(+0.06%) |
Jun 02, 2009 | 16.58 | 16.58 | 15.97 | 16.14 | 1,006,409 | -0.54(-3.24%) |