Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 17.44 | 17.65 | 17.39 | 17.48 | 43,141 | +0.00(+0.00%) |
Aug 28, 2009 | 17.73 | 17.73 | 17.41 | 17.48 | 84,923 | -0.13(-0.72%) |
Aug 27, 2009 | 17.54 | 17.68 | 17.43 | 17.61 | 143,819 | +0.03(+0.19%) |
Aug 26, 2009 | 17.59 | 17.67 | 17.49 | 17.57 | 143,378 | -0.05(-0.29%) |
Aug 25, 2009 | 17.58 | 17.73 | 17.55 | 17.62 | 126,642 | +0.10(+0.55%) |
Aug 24, 2009 | 17.50 | 17.75 | 17.46 | 17.53 | 198,829 | +0.03(+0.19%) |
Aug 21, 2009 | 17.50 | 17.61 | 17.41 | 17.50 | 268,766 | +0.25(+1.44%) |
Aug 20, 2009 | 17.19 | 17.30 | 17.15 | 17.25 | 379,706 | +0.05(+0.30%) |
Aug 19, 2009 | 16.93 | 17.26 | 16.82 | 17.20 | 111,361 | +0.22(+1.31%) |
Aug 18, 2009 | 16.93 | 17.05 | 16.86 | 16.97 | 119,441 | +0.01(+0.06%) |
Aug 17, 2009 | 16.87 | 17.02 | 16.83 | 16.96 | 303,401 | -0.08(-0.47%) |
Aug 14, 2009 | 17.12 | 17.13 | 16.88 | 17.04 | 51,316 | -0.04(-0.22%) |
Aug 13, 2009 | 17.11 | 17.14 | 16.94 | 17.08 | 425,817 | +0.02(+0.13%) |
Aug 12, 2009 | 16.99 | 17.18 | 16.98 | 17.06 | 650,080 | +0.05(+0.28%) |
Aug 11, 2009 | 17.01 | 17.07 | 16.93 | 17.01 | 454,465 | -0.02(-0.13%) |
Aug 10, 2009 | 16.97 | 17.05 | 16.96 | 17.03 | 82,100 | -0.02(-0.14%) |
Aug 07, 2009 | 16.95 | 17.14 | 16.95 | 17.06 | 52,652 | +0.10(+0.58%) |
Aug 06, 2009 | 17.06 | 17.06 | 16.84 | 16.96 | 343,306 | -0.16(-0.91%) |
Aug 05, 2009 | 17.13 | 17.18 | 16.98 | 17.11 | 79,382 | -0.05(-0.28%) |
Aug 04, 2009 | 17.11 | 17.36 | 17.07 | 17.16 | 63,714 | -0.03(-0.19%) |
Aug 03, 2009 | 17.22 | 17.30 | 17.02 | 17.20 | 170,479 | +0.16(+0.96%) |
Jul 31, 2009 | 17.07 | 17.20 | 17.02 | 17.03 | 185,000 | +0.01(+0.09%) |
Jul 30, 2009 | 17.15 | 17.26 | 17.02 | 17.02 | 107,002 | +0.05(+0.28%) |
Jul 29, 2009 | 17.02 | 17.06 | 16.89 | 16.97 | 88,906 | -0.01(-0.07%) |
Jul 28, 2009 | 16.94 | 17.07 | 16.88 | 16.98 | 153,581 | +0.05(+0.30%) |
Jul 27, 2009 | 16.84 | 16.95 | 16.80 | 16.93 | 111,605 | -0.01(-0.03%) |
Jul 24, 2009 | 16.79 | 16.96 | 16.69 | 16.94 | 862 | +0.18(+1.06%) |
Jul 23, 2009 | 16.57 | 16.82 | 16.49 | 16.76 | 870,364 | +0.40(+2.42%) |
Jul 22, 2009 | 16.46 | 16.51 | 16.34 | 16.36 | 2,158,680 | -0.09(-0.52%) |
Jul 21, 2009 | 16.42 | 16.48 | 16.34 | 16.45 | 114,120 | +0.18(+1.14%) |
Jul 20, 2009 | 16.21 | 16.32 | 16.14 | 16.26 | 70,532 | +0.16(+1.01%) |
Jul 17, 2009 | 16.10 | 16.16 | 16.06 | 16.10 | 69,485 | -0.12(-0.73%) |
Jul 16, 2009 | 16.11 | 16.27 | 16.07 | 16.22 | 176,664 | +0.17(+1.06%) |
Jul 15, 2009 | 15.85 | 16.06 | 15.83 | 16.05 | 57,809 | +0.21(+1.33%) |
Jul 14, 2009 | 15.82 | 15.88 | 15.73 | 15.84 | 45,470 | -0.01(-0.07%) |
Jul 13, 2009 | 15.55 | 15.85 | 15.51 | 15.85 | 107,021 | +0.28(+1.78%) |
Jul 10, 2009 | 15.62 | 15.64 | 15.46 | 15.57 | 84,777 | -0.14(-0.92%) |
Jul 09, 2009 | 15.86 | 15.89 | 15.64 | 15.72 | 184,625 | -0.07(-0.42%) |
Jul 08, 2009 | 15.61 | 15.87 | 15.61 | 15.78 | 372,443 | +0.16(+1.04%) |
Jul 07, 2009 | 15.66 | 15.83 | 15.62 | 15.62 | 64,569 | -0.15(-0.94%) |
Jul 06, 2009 | 15.65 | 15.83 | 15.62 | 15.77 | 39,950 | +0.13(+0.85%) |
Jul 02, 2009 | 15.84 | 15.84 | 15.64 | 15.64 | 177,997 | -0.33(-2.06%) |
Jul 01, 2009 | 15.96 | 16.10 | 15.93 | 15.96 | 232,888 | +0.01(+0.05%) |
Jun 30, 2009 | 16.03 | 16.07 | 15.83 | 15.96 | 92,411 | -0.10(-0.60%) |
Jun 29, 2009 | 15.99 | 16.05 | 15.82 | 16.05 | 43,414 | +0.12(+0.77%) |
Jun 26, 2009 | 15.93 | 15.96 | 15.78 | 15.93 | 75,191 | -0.02(-0.14%) |
Jun 25, 2009 | 15.74 | 16.07 | 15.74 | 15.95 | 105,726 | +0.21(+1.36%) |
Jun 24, 2009 | 15.76 | 15.88 | 15.66 | 15.74 | 232,866 | +0.02(+0.10%) |
Jun 23, 2009 | 15.69 | 15.80 | 15.68 | 15.72 | 180,636 | +0.15(+0.97%) |
Jun 22, 2009 | 15.88 | 15.88 | 15.57 | 15.57 | 97,865 | -0.65(-4.03%) |
Jun 19, 2009 | 16.25 | 16.36 | 16.15 | 16.23 | 118,330 | +0.18(+1.13%) |
Jun 18, 2009 | 15.85 | 16.18 | 15.84 | 16.05 | 59,169 | +0.23(+1.45%) |
Jun 17, 2009 | 15.59 | 15.95 | 15.59 | 15.82 | 76,632 | +0.24(+1.52%) |
Jun 16, 2009 | 15.59 | 15.79 | 15.56 | 15.58 | 127,497 | +0.01(+0.05%) |
Jun 15, 2009 | 15.79 | 15.79 | 15.48 | 15.57 | 55,515 | -0.40(-2.48%) |
Jun 12, 2009 | 15.78 | 16.08 | 15.78 | 15.97 | 99,552 | +0.18(+1.15%) |
Jun 11, 2009 | 15.68 | 15.96 | 15.68 | 15.79 | 82,124 | +0.22(+1.40%) |
Jun 10, 2009 | 15.67 | 15.74 | 15.44 | 15.57 | 90,434 | -0.10(-0.61%) |
Jun 09, 2009 | 15.66 | 15.72 | 15.60 | 15.66 | 82,159 | +0.05(+0.33%) |
Jun 08, 2009 | 15.52 | 15.71 | 15.47 | 15.61 | 217,039 | -0.10(-0.61%) |
Jun 05, 2009 | 15.68 | 15.87 | 15.62 | 15.71 | 241,455 | -0.15(-0.93%) |
Jun 04, 2009 | 15.96 | 16.05 | 15.77 | 15.86 | 78,595 | -0.07(-0.46%) |
Jun 03, 2009 | 15.91 | 15.93 | 15.79 | 15.93 | 80,823 | -0.11(-0.71%) |
Jun 02, 2009 | 15.88 | 16.14 | 15.88 | 16.05 | 772,820 | +0.06(+0.37%) |