Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 19.88 | 20.10 | 19.41 | 19.87 | 390,253 | -0.19(-0.94%) |
Aug 28, 2009 | 19.81 | 20.05 | 19.32 | 20.05 | 510,338 | +0.17(+0.87%) |
Aug 27, 2009 | 20.07 | 20.18 | 19.51 | 19.88 | 365,862 | -0.20(-0.98%) |
Aug 26, 2009 | 19.77 | 20.29 | 19.66 | 20.08 | 341,363 | +0.38(+1.91%) |
Aug 25, 2009 | 19.50 | 19.91 | 19.35 | 19.70 | 429,141 | +0.54(+2.82%) |
Aug 24, 2009 | 19.18 | 19.47 | 19.06 | 19.16 | 393,062 | +0.03(+0.17%) |
Aug 21, 2009 | 19.00 | 19.34 | 18.97 | 19.13 | 207,786 | +0.54(+2.91%) |
Aug 20, 2009 | 18.33 | 18.65 | 18.18 | 18.59 | 224,580 | +0.10(+0.53%) |
Aug 19, 2009 | 18.14 | 18.51 | 18.06 | 18.49 | 359,295 | -0.06(-0.31%) |
Aug 18, 2009 | 18.28 | 18.55 | 18.14 | 18.55 | 215,468 | +0.47(+2.58%) |
Aug 17, 2009 | 18.14 | 18.23 | 18.04 | 18.08 | 265,263 | -0.47(-2.52%) |
Aug 14, 2009 | 18.63 | 18.73 | 18.34 | 18.55 | 223,628 | +0.00(+0.00%) |
Aug 13, 2009 | 18.07 | 18.65 | 18.07 | 18.55 | 162,396 | +0.48(+2.63%) |
Aug 12, 2009 | 17.75 | 18.16 | 17.73 | 18.07 | 400,784 | +0.16(+0.87%) |
Aug 11, 2009 | 18.09 | 18.36 | 17.64 | 17.91 | 262,297 | +0.68(+3.95%) |
Aug 10, 2009 | 17.20 | 17.28 | 16.96 | 17.23 | 332,028 | -0.07(-0.38%) |
Aug 07, 2009 | 17.25 | 17.36 | 17.01 | 17.30 | 467,828 | +0.48(+2.88%) |
Aug 06, 2009 | 17.02 | 17.42 | 16.19 | 16.82 | 856,328 | +0.14(+0.84%) |
Aug 05, 2009 | 17.09 | 17.16 | 16.52 | 16.68 | 736,677 | -0.53(-3.10%) |
Aug 04, 2009 | 17.70 | 17.70 | 17.09 | 17.21 | 788,932 | -0.75(-4.20%) |
Aug 03, 2009 | 18.14 | 18.14 | 17.55 | 17.96 | 327,567 | -0.14(-0.77%) |
Jul 31, 2009 | 18.27 | 18.45 | 17.90 | 18.10 | 568,857 | +0.15(+0.82%) |
Jul 30, 2009 | 18.14 | 18.25 | 17.86 | 17.95 | 241,971 | +0.21(+1.20%) |
Jul 29, 2009 | 17.74 | 17.95 | 17.48 | 17.74 | 177,428 | -0.28(-1.55%) |
Jul 28, 2009 | 17.86 | 18.09 | 17.69 | 18.02 | 191,368 | +0.28(+1.57%) |
Jul 27, 2009 | 17.68 | 17.93 | 17.47 | 17.74 | 293,162 | -0.18(-1.01%) |
Jul 24, 2009 | 18.00 | 18.22 | 17.65 | 17.92 | 761 | -0.25(-1.35%) |
Jul 23, 2009 | 17.84 | 18.32 | 17.67 | 18.17 | 536,496 | -0.07(-0.36%) |
Jul 22, 2009 | 17.60 | 18.56 | 17.50 | 18.23 | 287,280 | +0.41(+2.30%) |
Jul 21, 2009 | 17.38 | 17.86 | 17.36 | 17.82 | 486,063 | +0.16(+0.88%) |
Jul 20, 2009 | 17.42 | 17.72 | 17.41 | 17.67 | 585,558 | +0.25(+1.41%) |
Jul 17, 2009 | 17.17 | 17.66 | 17.09 | 17.42 | 398,149 | -0.04(-0.23%) |
Jul 16, 2009 | 17.37 | 17.51 | 17.22 | 17.46 | 700,682 | -0.11(-0.61%) |
Jul 15, 2009 | 16.94 | 17.59 | 16.94 | 17.57 | 1,229,902 | +0.79(+4.69%) |
Jul 14, 2009 | 16.46 | 16.86 | 16.39 | 16.78 | 481,163 | +0.18(+1.09%) |
Jul 13, 2009 | 16.18 | 16.70 | 16.13 | 16.60 | 476,155 | +0.22(+1.35%) |
Jul 10, 2009 | 16.09 | 16.52 | 15.87 | 16.38 | 284,801 | -0.07(-0.40%) |
Jul 09, 2009 | 16.50 | 16.50 | 16.13 | 16.45 | 248,315 | +0.11(+0.70%) |
Jul 08, 2009 | 16.39 | 16.45 | 16.09 | 16.33 | 320,364 | +0.34(+2.10%) |
Jul 07, 2009 | 16.80 | 16.80 | 15.97 | 16.00 | 320,686 | -0.78(-4.64%) |
Jul 06, 2009 | 16.27 | 16.82 | 16.27 | 16.77 | 278,028 | +0.01(+0.05%) |
Jul 02, 2009 | 16.98 | 17.18 | 16.77 | 16.77 | 441,662 | -0.46(-2.67%) |
Jul 01, 2009 | 17.27 | 17.31 | 17.16 | 17.23 | 888,610 | +0.16(+0.91%) |
Jun 30, 2009 | 17.42 | 17.42 | 16.60 | 17.07 | 454,763 | +0.00(+0.00%) |
Jun 29, 2009 | 16.81 | 17.13 | 16.64 | 17.07 | 385,318 | +0.11(+0.68%) |
Jun 26, 2009 | 16.37 | 17.09 | 16.32 | 16.95 | 782,331 | +0.77(+4.76%) |
Jun 25, 2009 | 15.86 | 16.29 | 15.76 | 16.18 | 261,677 | +0.57(+3.68%) |
Jun 24, 2009 | 15.33 | 15.71 | 15.31 | 15.61 | 515,234 | +0.29(+1.87%) |
Jun 23, 2009 | 14.81 | 15.41 | 14.66 | 15.32 | 602,914 | -0.34(-2.20%) |
Jun 22, 2009 | 15.20 | 15.82 | 15.18 | 15.67 | 668,264 | -0.55(-3.39%) |
Jun 19, 2009 | 15.48 | 16.29 | 15.48 | 16.22 | 273,428 | +1.06(+6.98%) |
Jun 18, 2009 | 14.63 | 15.21 | 14.40 | 15.16 | 310,364 | -0.05(-0.32%) |
Jun 17, 2009 | 15.28 | 15.35 | 14.90 | 15.21 | 191,647 | -0.87(-5.41%) |
Jun 16, 2009 | 16.24 | 16.54 | 15.97 | 16.08 | 193,879 | +0.20(+1.24%) |
Jun 15, 2009 | 16.11 | 16.18 | 15.54 | 15.88 | 367,304 | -1.04(-6.15%) |
Jun 12, 2009 | 16.98 | 17.12 | 16.80 | 16.92 | 283,138 | -0.37(-2.13%) |
Jun 11, 2009 | 16.97 | 17.44 | 16.85 | 17.29 | 315,829 | -0.08(-0.47%) |
Jun 10, 2009 | 17.00 | 17.45 | 16.88 | 17.37 | 645,932 | +0.87(+5.27%) |
Jun 09, 2009 | 16.05 | 16.68 | 16.00 | 16.50 | 664,072 | +0.47(+2.91%) |
Jun 08, 2009 | 15.95 | 16.19 | 15.76 | 16.04 | 374,277 | -0.05(-0.31%) |
Jun 05, 2009 | 16.14 | 16.23 | 15.81 | 16.09 | 307,700 | -0.13(-0.81%) |
Jun 04, 2009 | 16.39 | 16.51 | 16.04 | 16.22 | 704,630 | +0.32(+2.01%) |
Jun 03, 2009 | 15.68 | 15.99 | 15.54 | 15.90 | 443,572 | -0.17(-1.07%) |
Jun 02, 2009 | 16.06 | 16.15 | 15.82 | 16.07 | 1,213,656 | -0.22(-1.36%) |