Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 16.67 | 16.79 | 16.60 | 16.78 | 698,661 | +0.02(+0.11%) |
Aug 28, 2009 | 16.90 | 16.94 | 16.74 | 16.76 | 1,300,664 | +0.10(+0.59%) |
Aug 27, 2009 | 16.59 | 16.72 | 16.45 | 16.66 | 1,410,456 | +0.00(+0.00%) |
Aug 26, 2009 | 16.65 | 16.70 | 16.59 | 16.66 | 807,553 | -0.04(-0.22%) |
Aug 25, 2009 | 16.77 | 16.89 | 16.68 | 16.70 | 691,955 | +0.01(+0.04%) |
Aug 24, 2009 | 16.81 | 16.89 | 16.66 | 16.69 | 967,575 | -0.30(-1.77%) |
Aug 21, 2009 | 17.00 | 17.16 | 16.66 | 16.99 | 1,278,971 | +0.26(+1.57%) |
Aug 20, 2009 | 16.52 | 16.78 | 16.51 | 16.73 | 913,973 | +0.04(+0.26%) |
Aug 19, 2009 | 16.32 | 16.72 | 16.29 | 16.69 | 1,306,956 | +0.25(+1.53%) |
Aug 18, 2009 | 16.17 | 16.50 | 16.16 | 16.44 | 1,722,116 | +0.26(+1.59%) |
Aug 17, 2009 | 16.18 | 16.29 | 16.15 | 16.18 | 1,828,187 | -0.62(-3.72%) |
Aug 14, 2009 | 16.79 | 16.80 | 16.64 | 16.80 | 1,540,581 | +0.14(+0.85%) |
Aug 13, 2009 | 16.66 | 16.69 | 16.56 | 16.66 | 1,893,489 | +0.09(+0.52%) |
Aug 12, 2009 | 16.26 | 16.67 | 16.26 | 16.58 | 1,713,898 | +0.37(+2.27%) |
Aug 11, 2009 | 16.10 | 16.25 | 16.05 | 16.21 | 901,570 | +0.10(+0.61%) |
Aug 10, 2009 | 16.11 | 16.24 | 16.05 | 16.11 | 1,148,317 | -0.37(-2.27%) |
Aug 07, 2009 | 16.67 | 16.72 | 16.48 | 16.48 | 1,334,647 | -0.12(-0.70%) |
Aug 06, 2009 | 17.03 | 17.06 | 16.43 | 16.60 | 4,494,084 | +0.55(+3.40%) |
Aug 05, 2009 | 16.10 | 16.14 | 15.91 | 16.06 | 1,598,651 | +0.05(+0.32%) |
Aug 04, 2009 | 16.01 | 16.12 | 15.94 | 16.00 | 1,548,237 | -0.14(-0.84%) |
Aug 03, 2009 | 16.07 | 16.34 | 16.03 | 16.14 | 1,658,362 | +0.00(+0.00%) |
Jul 31, 2009 | 16.12 | 16.23 | 16.04 | 16.14 | 1,006,604 | +0.16(+1.00%) |
Jul 30, 2009 | 15.98 | 16.20 | 15.96 | 15.98 | 968,311 | +0.20(+1.28%) |
Jul 29, 2009 | 15.74 | 15.84 | 15.65 | 15.78 | 1,005,365 | +0.13(+0.82%) |
Jul 28, 2009 | 15.63 | 15.71 | 15.47 | 15.65 | 664,915 | +0.02(+0.16%) |
Jul 27, 2009 | 15.55 | 15.63 | 15.44 | 15.63 | 567,969 | +0.04(+0.28%) |
Jul 24, 2009 | 15.55 | 15.62 | 15.47 | 15.58 | 1,088 | -0.10(-0.66%) |
Jul 23, 2009 | 15.44 | 15.77 | 15.43 | 15.69 | 1,223,201 | +0.09(+0.59%) |
Jul 22, 2009 | 15.42 | 15.68 | 15.42 | 15.60 | 1,201,951 | +0.04(+0.24%) |
Jul 21, 2009 | 15.74 | 15.74 | 15.45 | 15.56 | 1,241,431 | +0.18(+1.20%) |
Jul 20, 2009 | 15.30 | 15.41 | 15.16 | 15.38 | 1,073,204 | +0.14(+0.92%) |
Jul 17, 2009 | 15.16 | 15.28 | 15.14 | 15.23 | 1,052,643 | -0.04(-0.28%) |
Jul 16, 2009 | 15.25 | 15.29 | 15.12 | 15.28 | 919,326 | +0.24(+1.59%) |
Jul 15, 2009 | 14.90 | 15.05 | 14.85 | 15.04 | 1,134,416 | +0.54(+3.72%) |
Jul 14, 2009 | 14.49 | 14.54 | 14.37 | 14.50 | 1,144,764 | +0.02(+0.13%) |
Jul 13, 2009 | 14.32 | 14.51 | 14.32 | 14.48 | 1,286,838 | +0.23(+1.63%) |
Jul 10, 2009 | 14.23 | 14.35 | 14.15 | 14.25 | 1,292,373 | -0.13(-0.94%) |
Jul 09, 2009 | 14.44 | 14.46 | 14.28 | 14.38 | 1,032,797 | +0.06(+0.43%) |
Jul 08, 2009 | 14.39 | 14.40 | 14.21 | 14.32 | 1,063,363 | -0.02(-0.17%) |
Jul 07, 2009 | 14.60 | 14.62 | 14.35 | 14.35 | 762,492 | -0.23(-1.60%) |
Jul 06, 2009 | 14.23 | 14.59 | 14.23 | 14.58 | 1,301,474 | +0.11(+0.76%) |
Jul 02, 2009 | 14.49 | 14.52 | 14.36 | 14.47 | 1,209,042 | -0.29(-1.99%) |
Jul 01, 2009 | 14.60 | 14.88 | 14.57 | 14.76 | 1,220,749 | +0.37(+2.55%) |
Jun 30, 2009 | 14.55 | 14.58 | 14.32 | 14.40 | 2,053,044 | -0.32(-2.21%) |
Jun 29, 2009 | 14.74 | 14.84 | 14.66 | 14.72 | 1,117,136 | -0.02(-0.12%) |
Jun 26, 2009 | 14.76 | 14.79 | 14.65 | 14.74 | 903,201 | -0.01(-0.04%) |
Jun 25, 2009 | 14.49 | 14.78 | 14.48 | 14.74 | 1,730,639 | +0.10(+0.71%) |
Jun 24, 2009 | 14.87 | 14.92 | 14.54 | 14.64 | 3,646,597 | -0.30(-2.01%) |
Jun 23, 2009 | 14.88 | 15.07 | 14.79 | 14.94 | 1,982,348 | +0.21(+1.41%) |
Jun 22, 2009 | 14.89 | 14.93 | 14.71 | 14.73 | 1,257,486 | -0.27(-1.80%) |
Jun 19, 2009 | 15.04 | 15.11 | 14.94 | 15.00 | 1,297,478 | +0.13(+0.91%) |
Jun 18, 2009 | 14.69 | 14.96 | 14.65 | 14.87 | 1,497,079 | +0.21(+1.46%) |
Jun 17, 2009 | 14.63 | 14.73 | 14.53 | 14.65 | 1,859,548 | -0.13(-0.87%) |
Jun 16, 2009 | 14.97 | 14.98 | 14.73 | 14.78 | 2,193,383 | +0.05(+0.33%) |
Jun 15, 2009 | 14.90 | 14.90 | 14.60 | 14.73 | 1,317,156 | -0.18(-1.23%) |
Jun 12, 2009 | 14.81 | 14.96 | 14.74 | 14.92 | 2,012,869 | -0.32(-2.13%) |
Jun 11, 2009 | 15.19 | 15.34 | 15.00 | 15.24 | 2,137,700 | +0.25(+1.63%) |
Jun 10, 2009 | 15.20 | 15.22 | 14.84 | 15.00 | 1,427,546 | +0.08(+0.53%) |
Jun 09, 2009 | 14.83 | 14.97 | 14.75 | 14.92 | 1,036,228 | +0.04(+0.29%) |
Jun 08, 2009 | 14.68 | 14.93 | 14.68 | 14.87 | 1,175,110 | +0.00(+0.00%) |
Jun 05, 2009 | 14.92 | 14.95 | 14.75 | 14.87 | 1,607,465 | -0.15(-0.98%) |
Jun 04, 2009 | 14.94 | 15.07 | 14.85 | 15.02 | 1,411,262 | +0.20(+1.36%) |
Jun 03, 2009 | 15.01 | 15.01 | 14.71 | 14.82 | 1,403,836 | -0.28(-1.83%) |
Jun 02, 2009 | 14.98 | 15.15 | 14.89 | 15.09 | 1,780,312 | +0.32(+2.16%) |