Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 18.01 | 18.09 | 17.82 | 17.94 | 1,025,394 | -0.19(-1.05%) |
Aug 28, 2009 | 18.11 | 18.13 | 17.90 | 18.13 | 1,456,840 | -0.24(-1.29%) |
Aug 27, 2009 | 18.32 | 18.45 | 18.21 | 18.36 | 396,136 | +0.02(+0.11%) |
Aug 26, 2009 | 18.37 | 18.52 | 18.22 | 18.34 | 848,345 | -0.02(-0.11%) |
Aug 25, 2009 | 18.52 | 18.59 | 18.29 | 18.36 | 893,920 | -0.18(-0.96%) |
Aug 24, 2009 | 18.37 | 18.56 | 18.32 | 18.54 | 997,625 | +0.17(+0.93%) |
Aug 21, 2009 | 17.99 | 18.44 | 17.99 | 18.37 | 1,278,338 | +0.02(+0.11%) |
Aug 20, 2009 | 18.26 | 18.41 | 18.15 | 18.35 | 823,633 | +0.03(+0.18%) |
Aug 19, 2009 | 18.11 | 18.40 | 18.10 | 18.32 | 684,063 | +0.13(+0.69%) |
Aug 18, 2009 | 18.14 | 18.28 | 17.89 | 18.19 | 678,576 | -0.01(-0.07%) |
Aug 17, 2009 | 18.15 | 18.34 | 18.13 | 18.21 | 918,405 | -0.07(-0.36%) |
Aug 14, 2009 | 18.38 | 18.47 | 18.17 | 18.27 | 654,268 | -0.16(-0.89%) |
Aug 13, 2009 | 18.42 | 18.44 | 18.24 | 18.44 | 435,718 | +0.07(+0.36%) |
Aug 12, 2009 | 18.27 | 18.50 | 18.18 | 18.37 | 515,776 | +0.05(+0.29%) |
Aug 11, 2009 | 18.21 | 18.41 | 18.07 | 18.32 | 598,074 | -0.01(-0.07%) |
Aug 10, 2009 | 18.07 | 18.33 | 17.90 | 18.33 | 599,252 | +0.09(+0.47%) |
Aug 07, 2009 | 18.05 | 18.36 | 18.03 | 18.25 | 728,374 | +0.23(+1.28%) |
Aug 06, 2009 | 18.34 | 18.34 | 17.96 | 18.02 | 1,024,763 | -0.16(-0.87%) |
Aug 05, 2009 | 18.81 | 18.82 | 18.06 | 18.17 | 610,084 | -0.01(-0.04%) |
Aug 04, 2009 | 18.06 | 18.31 | 18.06 | 18.18 | 706,705 | +0.02(+0.11%) |
Aug 03, 2009 | 18.04 | 18.21 | 17.83 | 18.16 | 817,305 | +0.28(+1.55%) |
Jul 31, 2009 | 17.77 | 18.04 | 17.77 | 17.88 | 637,311 | +0.00(+0.00%) |
Jul 30, 2009 | 17.80 | 17.96 | 17.57 | 17.88 | 656,448 | +0.14(+0.82%) |
Jul 29, 2009 | 17.76 | 17.90 | 17.62 | 17.74 | 563,105 | -0.14(-0.81%) |
Jul 28, 2009 | 17.71 | 17.90 | 17.65 | 17.88 | 707,062 | +0.19(+1.08%) |
Jul 27, 2009 | 17.61 | 17.78 | 17.57 | 17.69 | 455,460 | -0.08(-0.44%) |
Jul 24, 2009 | 17.49 | 17.78 | 17.29 | 17.77 | 545,038 | +0.28(+1.58%) |
Jul 23, 2009 | 17.20 | 17.75 | 17.11 | 17.50 | 475,393 | +0.26(+1.49%) |
Jul 22, 2009 | 17.30 | 17.34 | 17.17 | 17.24 | 359,874 | -0.07(-0.42%) |
Jul 21, 2009 | 17.17 | 17.34 | 17.01 | 17.31 | 660,730 | +0.18(+1.04%) |
Jul 20, 2009 | 16.96 | 17.17 | 16.77 | 17.13 | 565,078 | +0.15(+0.89%) |
Jul 17, 2009 | 17.07 | 17.07 | 16.81 | 16.98 | 478,028 | -0.05(-0.27%) |
Jul 16, 2009 | 16.59 | 17.12 | 16.51 | 17.03 | 1,697,800 | +0.34(+2.01%) |
Jul 15, 2009 | 16.47 | 16.75 | 16.38 | 16.69 | 461,716 | +0.25(+1.52%) |
Jul 14, 2009 | 16.46 | 16.56 | 16.28 | 16.44 | 386,019 | +0.02(+0.12%) |
Jul 13, 2009 | 16.21 | 16.44 | 16.17 | 16.42 | 451,790 | +0.19(+1.18%) |
Jul 10, 2009 | 16.36 | 16.40 | 16.13 | 16.23 | 272,746 | -0.11(-0.64%) |
Jul 09, 2009 | 16.35 | 16.40 | 16.11 | 16.34 | 416,076 | +0.02(+0.12%) |
Jul 08, 2009 | 16.40 | 16.52 | 16.13 | 16.32 | 469,004 | -0.07(-0.40%) |
Jul 07, 2009 | 16.66 | 16.79 | 16.38 | 16.38 | 420,014 | -0.31(-1.85%) |
Jul 06, 2009 | 16.47 | 16.78 | 16.43 | 16.69 | 407,119 | +0.23(+1.40%) |
Jul 02, 2009 | 16.80 | 16.82 | 16.46 | 16.46 | 452,986 | -0.49(-2.88%) |
Jul 01, 2009 | 16.63 | 17.00 | 16.59 | 16.95 | 573,673 | +0.46(+2.80%) |
Jun 30, 2009 | 16.71 | 16.73 | 16.33 | 16.49 | 660,100 | -0.18(-1.07%) |
Jun 29, 2009 | 16.55 | 16.70 | 16.40 | 16.67 | 615,363 | +0.14(+0.84%) |
Jun 26, 2009 | 16.57 | 16.71 | 16.34 | 16.53 | 900,997 | -0.01(-0.04%) |
Jun 25, 2009 | 16.32 | 16.65 | 16.29 | 16.53 | 477,661 | +0.21(+1.29%) |
Jun 24, 2009 | 16.38 | 16.55 | 16.28 | 16.32 | 491,239 | -0.05(-0.32%) |
Jun 23, 2009 | 16.63 | 16.71 | 16.30 | 16.38 | 393,624 | -0.19(-1.15%) |
Jun 22, 2009 | 16.47 | 16.73 | 16.47 | 16.57 | 309,623 | +0.01(+0.04%) |
Jun 19, 2009 | 16.73 | 16.80 | 16.46 | 16.56 | 576,254 | -0.11(-0.63%) |
Jun 18, 2009 | 16.38 | 16.69 | 16.33 | 16.67 | 394,599 | +0.34(+2.10%) |
Jun 17, 2009 | 16.26 | 16.51 | 16.20 | 16.32 | 341,333 | +0.05(+0.28%) |
Jun 16, 2009 | 16.36 | 16.44 | 16.20 | 16.28 | 405,760 | -0.08(-0.48%) |
Jun 15, 2009 | 16.50 | 16.67 | 16.28 | 16.36 | 426,722 | -0.33(-1.97%) |
Jun 12, 2009 | 16.40 | 16.69 | 16.19 | 16.69 | 641,486 | +0.26(+1.56%) |
Jun 11, 2009 | 16.19 | 16.54 | 16.19 | 16.43 | 517,427 | +0.22(+1.34%) |
Jun 10, 2009 | 16.30 | 16.48 | 16.13 | 16.21 | 565,943 | -0.04(-0.24%) |
Jun 09, 2009 | 16.32 | 16.37 | 16.07 | 16.25 | 573,549 | -0.09(-0.56%) |
Jun 08, 2009 | 16.26 | 16.40 | 16.23 | 16.34 | 849,834 | +0.14(+0.85%) |
Jun 05, 2009 | 16.15 | 16.30 | 16.07 | 16.20 | 733,574 | +0.08(+0.49%) |
Jun 04, 2009 | 16.20 | 16.20 | 15.99 | 16.13 | 604,506 | -0.10(-0.61%) |
Jun 03, 2009 | 16.26 | 16.42 | 16.11 | 16.22 | 547,942 | -0.08(-0.48%) |
Jun 02, 2009 | 16.05 | 16.33 | 15.97 | 16.30 | 1,003,938 | +0.24(+1.52%) |