Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 14.05 | 14.12 | 13.84 | 14.11 | 22,932 | +0.03(+0.22%) |
Aug 28, 2009 | 14.45 | 14.46 | 13.79 | 14.08 | 19,547 | -0.27(-1.91%) |
Aug 27, 2009 | 14.21 | 14.36 | 13.68 | 14.36 | 10,744 | -0.03(-0.22%) |
Aug 26, 2009 | 14.57 | 14.57 | 14.19 | 14.39 | 6,916 | -0.04(-0.26%) |
Aug 25, 2009 | 14.45 | 14.45 | 14.18 | 14.42 | 7,046 | +0.04(+0.26%) |
Aug 24, 2009 | 14.74 | 14.89 | 14.31 | 14.39 | 14,448 | -0.36(-2.41%) |
Aug 21, 2009 | 14.64 | 14.88 | 14.16 | 14.74 | 32,267 | +0.37(+2.61%) |
Aug 20, 2009 | 14.36 | 14.48 | 13.82 | 14.37 | 9,040 | +0.01(+0.09%) |
Aug 19, 2009 | 14.37 | 14.64 | 14.24 | 14.36 | 12,122 | -0.17(-1.16%) |
Aug 18, 2009 | 14.05 | 14.64 | 14.05 | 14.52 | 9,048 | +0.52(+3.75%) |
Aug 17, 2009 | 13.68 | 14.09 | 13.51 | 14.00 | 17,896 | +0.27(+1.96%) |
Aug 14, 2009 | 14.29 | 14.42 | 13.73 | 13.73 | 17,061 | -0.56(-3.89%) |
Aug 13, 2009 | 14.37 | 14.64 | 14.17 | 14.29 | 22,833 | -0.04(-0.30%) |
Aug 12, 2009 | 14.28 | 14.59 | 14.24 | 14.33 | 28,667 | +0.27(+1.95%) |
Aug 11, 2009 | 14.99 | 15.06 | 13.95 | 14.06 | 35,813 | -1.02(-6.79%) |
Aug 10, 2009 | 14.75 | 15.30 | 14.75 | 15.08 | 10,241 | +0.18(+1.22%) |
Aug 07, 2009 | 14.42 | 15.07 | 14.30 | 14.90 | 17,876 | +0.77(+5.44%) |
Aug 06, 2009 | 14.27 | 14.62 | 14.13 | 14.13 | 15,714 | -0.14(-0.96%) |
Aug 05, 2009 | 15.12 | 15.12 | 13.86 | 14.27 | 20,322 | -0.79(-5.27%) |
Aug 04, 2009 | 14.67 | 15.57 | 14.50 | 15.06 | 24,857 | +0.32(+2.16%) |
Aug 03, 2009 | 14.94 | 14.94 | 14.51 | 14.74 | 10,840 | -0.11(-0.71%) |
Jul 31, 2009 | 15.02 | 15.27 | 14.81 | 14.85 | 27,990 | -0.29(-1.90%) |
Jul 30, 2009 | 15.36 | 15.36 | 14.20 | 15.14 | 45,038 | +0.03(+0.21%) |
Jul 29, 2009 | 15.04 | 15.29 | 14.96 | 15.11 | 11,206 | -0.03(-0.17%) |
Jul 28, 2009 | 14.78 | 15.29 | 14.78 | 15.13 | 11,370 | +0.19(+1.25%) |
Jul 27, 2009 | 15.00 | 15.06 | 14.61 | 14.94 | 6,825 | +0.01(+0.08%) |
Jul 24, 2009 | 15.04 | 15.30 | 14.89 | 14.93 | 27,929 | -0.28(-1.85%) |
Jul 23, 2009 | 15.19 | 15.43 | 14.99 | 15.21 | 71,236 | -0.06(-0.41%) |
Jul 22, 2009 | 14.96 | 15.27 | 14.78 | 15.27 | 13,078 | +0.20(+1.33%) |
Jul 21, 2009 | 14.88 | 15.33 | 14.81 | 15.07 | 34,562 | -0.29(-1.87%) |
Jul 20, 2009 | 15.05 | 15.52 | 14.82 | 15.36 | 71,699 | +0.36(+2.41%) |
Jul 17, 2009 | 14.90 | 15.04 | 14.64 | 15.00 | 19,654 | +0.17(+1.14%) |
Jul 16, 2009 | 14.46 | 14.83 | 14.43 | 14.83 | 12,689 | +0.24(+1.63%) |
Jul 15, 2009 | 14.32 | 14.92 | 14.09 | 14.59 | 74,004 | +0.53(+3.77%) |
Jul 14, 2009 | 13.83 | 14.13 | 13.73 | 14.06 | 12,291 | +0.18(+1.30%) |
Jul 13, 2009 | 13.48 | 13.97 | 13.48 | 13.88 | 19,833 | +0.42(+3.16%) |
Jul 10, 2009 | 13.43 | 13.73 | 13.28 | 13.46 | 29,809 | -0.03(-0.19%) |
Jul 09, 2009 | 14.11 | 14.11 | 13.48 | 13.48 | 21,289 | -0.57(-4.04%) |
Jul 08, 2009 | 14.06 | 14.31 | 13.82 | 14.05 | 20,279 | +0.11(+0.76%) |
Jul 07, 2009 | 14.43 | 14.43 | 13.94 | 13.94 | 14,625 | +0.04(+0.31%) |
Jul 06, 2009 | 14.17 | 14.40 | 13.77 | 13.90 | 21,432 | -0.30(-2.11%) |
Jul 02, 2009 | 14.61 | 14.65 | 14.00 | 14.20 | 23,203 | -0.68(-4.57%) |
Jul 01, 2009 | 14.58 | 14.99 | 14.37 | 14.88 | 26,427 | +0.46(+3.20%) |
Jun 30, 2009 | 14.68 | 15.04 | 14.41 | 14.42 | 39,376 | -0.24(-1.66%) |
Jun 29, 2009 | 14.67 | 15.18 | 14.23 | 14.66 | 26,222 | +0.22(+1.56%) |
Jun 26, 2009 | 14.02 | 14.56 | 13.92 | 14.44 | 206,515 | +0.29(+2.03%) |
Jun 25, 2009 | 13.94 | 14.21 | 13.89 | 14.15 | 10,271 | +0.21(+1.48%) |
Jun 24, 2009 | 14.05 | 14.17 | 13.77 | 13.94 | 18,443 | -0.03(-0.18%) |
Jun 23, 2009 | 14.23 | 14.47 | 13.70 | 13.97 | 66,539 | -0.31(-2.19%) |
Jun 22, 2009 | 14.90 | 15.02 | 14.26 | 14.28 | 22,839 | -0.78(-5.18%) |
Jun 19, 2009 | 15.22 | 15.22 | 14.70 | 15.06 | 45,216 | +0.08(+0.54%) |
Jun 18, 2009 | 14.80 | 15.32 | 14.67 | 14.98 | 12,063 | -0.08(-0.54%) |
Jun 17, 2009 | 14.86 | 15.30 | 14.59 | 15.06 | 5,946 | +0.20(+1.34%) |
Jun 16, 2009 | 15.32 | 15.77 | 14.84 | 14.86 | 32,900 | -0.44(-2.86%) |
Jun 15, 2009 | 15.11 | 15.61 | 14.61 | 15.30 | 49,124 | -0.24(-1.53%) |
Jun 12, 2009 | 15.10 | 15.54 | 14.96 | 15.54 | 12,845 | +0.26(+1.68%) |
Jun 11, 2009 | 14.64 | 15.47 | 14.64 | 15.28 | 13,874 | +0.72(+4.93%) |
Jun 10, 2009 | 15.97 | 16.24 | 13.89 | 14.56 | 44,063 | -1.30(-8.22%) |
Jun 09, 2009 | 15.66 | 15.96 | 15.53 | 15.87 | 26,394 | +0.25(+1.60%) |
Jun 08, 2009 | 15.92 | 16.04 | 15.43 | 15.62 | 22,628 | -0.33(-2.07%) |
Jun 05, 2009 | 16.12 | 16.25 | 15.59 | 15.95 | 14,390 | -0.06(-0.35%) |
Jun 04, 2009 | 15.25 | 16.00 | 14.90 | 16.00 | 25,357 | +0.88(+5.82%) |
Jun 03, 2009 | 14.97 | 15.27 | 14.64 | 15.12 | 14,332 | +0.06(+0.37%) |
Jun 02, 2009 | 15.69 | 15.69 | 14.60 | 15.07 | 67,180 | -0.66(-4.21%) |