Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 19.35 | 20.14 | 18.85 | 19.28 | 212,299 | -0.32(-1.63%) |
Aug 28, 2009 | 20.15 | 20.15 | 19.56 | 19.60 | 322,987 | -0.40(-2.00%) |
Aug 27, 2009 | 20.36 | 20.75 | 19.89 | 20.00 | 373,300 | -0.40(-1.96%) |
Aug 26, 2009 | 20.52 | 20.92 | 20.04 | 20.40 | 355,346 | -0.06(-0.29%) |
Aug 25, 2009 | 20.06 | 20.90 | 19.80 | 20.46 | 291,422 | +0.57(+2.87%) |
Aug 24, 2009 | 19.89 | 20.36 | 19.77 | 19.89 | 213,044 | +0.14(+0.71%) |
Aug 21, 2009 | 19.05 | 19.93 | 19.00 | 19.75 | 534,705 | +0.93(+4.94%) |
Aug 20, 2009 | 18.40 | 18.93 | 18.09 | 18.82 | 228,082 | +0.51(+2.79%) |
Aug 19, 2009 | 17.94 | 18.62 | 17.52 | 18.31 | 282,057 | +0.30(+1.67%) |
Aug 18, 2009 | 17.80 | 18.25 | 17.53 | 18.01 | 199,929 | +0.50(+2.86%) |
Aug 17, 2009 | 17.65 | 17.68 | 17.02 | 17.51 | 285,944 | -0.41(-2.29%) |
Aug 14, 2009 | 17.15 | 18.32 | 16.95 | 17.92 | 1,306,436 | +0.40(+2.28%) |
Aug 13, 2009 | 17.63 | 17.97 | 17.28 | 17.52 | 457,347 | +0.07(+0.40%) |
Aug 12, 2009 | 16.71 | 17.61 | 16.71 | 17.45 | 586,913 | +0.70(+4.18%) |
Aug 11, 2009 | 17.42 | 17.95 | 16.50 | 16.75 | 406,728 | -0.62(-3.57%) |
Aug 10, 2009 | 17.33 | 17.76 | 17.22 | 17.37 | 499,571 | +0.08(+0.46%) |
Aug 07, 2009 | 17.42 | 17.85 | 17.14 | 17.29 | 417,513 | -1.02(-5.57%) |
Aug 06, 2009 | 18.55 | 18.94 | 18.12 | 18.31 | 337,636 | -0.27(-1.45%) |
Aug 05, 2009 | 18.96 | 19.04 | 18.52 | 18.58 | 157,321 | -0.42(-2.21%) |
Aug 04, 2009 | 18.95 | 19.54 | 18.90 | 19.00 | 274,554 | +0.11(+0.58%) |
Aug 03, 2009 | 18.95 | 19.19 | 18.62 | 18.89 | 230,933 | +0.17(+0.91%) |
Jul 31, 2009 | 19.03 | 19.35 | 18.62 | 18.72 | 205,002 | -0.45(-2.35%) |
Jul 30, 2009 | 19.10 | 19.46 | 19.05 | 19.17 | 213,977 | +0.22(+1.16%) |
Jul 29, 2009 | 18.71 | 19.42 | 18.55 | 18.95 | 126,545 | +0.02(+0.11%) |
Jul 28, 2009 | 19.12 | 19.30 | 18.66 | 18.93 | 226,653 | -0.35(-1.82%) |
Jul 27, 2009 | 19.25 | 19.39 | 18.81 | 19.28 | 224,702 | -0.22(-1.13%) |
Jul 24, 2009 | 19.67 | 19.79 | 19.20 | 19.50 | 244,785 | -0.40(-2.01%) |
Jul 23, 2009 | 19.67 | 20.03 | 19.45 | 19.90 | 270,216 | +0.13(+0.66%) |
Jul 22, 2009 | 19.90 | 20.43 | 19.17 | 19.77 | 171,506 | -0.18(-0.90%) |
Jul 21, 2009 | 20.40 | 20.40 | 19.25 | 19.95 | 182,952 | -0.47(-2.30%) |
Jul 20, 2009 | 20.29 | 20.50 | 20.05 | 20.42 | 141,357 | +0.18(+0.89%) |
Jul 17, 2009 | 20.37 | 20.63 | 20.16 | 20.24 | 178,941 | -0.10(-0.49%) |
Jul 16, 2009 | 19.68 | 20.47 | 19.44 | 20.34 | 354,240 | +0.88(+4.52%) |
Jul 15, 2009 | 18.87 | 19.57 | 18.43 | 19.46 | 274,975 | +0.97(+5.25%) |
Jul 14, 2009 | 18.26 | 18.63 | 18.02 | 18.49 | 289,301 | +0.27(+1.48%) |
Jul 13, 2009 | 18.25 | 18.80 | 17.95 | 18.22 | 318,716 | -0.38(-2.04%) |
Jul 10, 2009 | 17.72 | 19.00 | 17.56 | 18.60 | 433,620 | +0.71(+3.97%) |
Jul 09, 2009 | 17.56 | 18.17 | 17.05 | 17.89 | 569,385 | +0.51(+2.93%) |
Jul 08, 2009 | 17.77 | 17.90 | 16.96 | 17.38 | 352,903 | -0.25(-1.42%) |
Jul 07, 2009 | 17.79 | 18.28 | 17.42 | 17.63 | 283,453 | -0.35(-1.95%) |
Jul 06, 2009 | 17.93 | 18.07 | 17.30 | 17.98 | 228,834 | -0.04(-0.22%) |
Jul 02, 2009 | 18.76 | 19.00 | 17.96 | 18.02 | 292,534 | -0.98(-5.16%) |
Jul 01, 2009 | 18.83 | 19.13 | 18.29 | 19.00 | 170,004 | +0.25(+1.33%) |
Jun 30, 2009 | 18.46 | 18.99 | 18.31 | 18.75 | 280,338 | +0.47(+2.57%) |
Jun 29, 2009 | 17.87 | 18.33 | 17.53 | 18.28 | 260,360 | +0.46(+2.58%) |
Jun 26, 2009 | 17.72 | 17.89 | 17.52 | 17.82 | 588,940 | -0.07(-0.39%) |
Jun 25, 2009 | 17.53 | 18.07 | 17.34 | 17.89 | 242,415 | +0.39(+2.23%) |
Jun 24, 2009 | 17.27 | 17.67 | 17.01 | 17.50 | 240,007 | +0.37(+2.16%) |
Jun 23, 2009 | 17.60 | 18.00 | 16.99 | 17.13 | 285,664 | -0.42(-2.39%) |
Jun 22, 2009 | 18.13 | 18.63 | 17.54 | 17.55 | 208,864 | -0.71(-3.89%) |
Jun 19, 2009 | 18.25 | 18.59 | 17.92 | 18.26 | 243,527 | +0.35(+1.95%) |
Jun 18, 2009 | 18.01 | 18.20 | 17.83 | 17.91 | 182,550 | -0.26(-1.43%) |
Jun 17, 2009 | 17.81 | 18.82 | 17.75 | 18.17 | 306,958 | +0.28(+1.57%) |
Jun 16, 2009 | 18.21 | 18.58 | 17.65 | 17.89 | 382,737 | -0.37(-2.03%) |
Jun 15, 2009 | 18.57 | 18.60 | 17.95 | 18.26 | 297,834 | -0.48(-2.56%) |
Jun 12, 2009 | 18.58 | 18.82 | 18.12 | 18.74 | 309,033 | +0.18(+0.97%) |
Jun 11, 2009 | 19.25 | 19.52 | 18.50 | 18.56 | 468,056 | -0.77(-3.98%) |
Jun 10, 2009 | 19.23 | 19.73 | 18.98 | 19.33 | 473,280 | +0.18(+0.94%) |
Jun 09, 2009 | 18.70 | 19.44 | 18.61 | 19.15 | 258,070 | +0.50(+2.68%) |
Jun 08, 2009 | 18.57 | 18.99 | 17.89 | 18.65 | 324,122 | +0.31(+1.69%) |
Jun 05, 2009 | 18.05 | 18.60 | 17.76 | 18.34 | 469,595 | +0.37(+2.06%) |
Jun 04, 2009 | 17.73 | 18.06 | 17.32 | 17.97 | 353,396 | +0.30(+1.70%) |
Jun 03, 2009 | 17.70 | 18.00 | 17.34 | 17.67 | 404,762 | -0.28(-1.56%) |
Jun 02, 2009 | 17.87 | 18.00 | 17.22 | 17.95 | 403,071 | -0.01(-0.06%) |