Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 19.05 | 19.26 | 18.77 | 19.00 | 230,641 | -0.23(-1.19%) |
Aug 28, 2009 | 19.44 | 19.51 | 18.90 | 19.23 | 226,174 | +0.02(+0.09%) |
Aug 27, 2009 | 18.91 | 19.42 | 18.81 | 19.21 | 159,484 | +0.25(+1.30%) |
Aug 26, 2009 | 18.78 | 19.31 | 18.71 | 18.97 | 173,172 | -0.05(-0.28%) |
Aug 25, 2009 | 19.05 | 19.34 | 18.87 | 19.02 | 187,356 | +0.06(+0.33%) |
Aug 24, 2009 | 19.18 | 19.50 | 18.69 | 18.96 | 198,973 | -0.24(-1.24%) |
Aug 21, 2009 | 19.01 | 19.38 | 18.74 | 19.20 | 140,944 | +0.41(+2.16%) |
Aug 20, 2009 | 18.71 | 18.88 | 18.45 | 18.79 | 86,859 | +0.10(+0.52%) |
Aug 19, 2009 | 18.57 | 18.81 | 18.53 | 18.69 | 118,557 | -0.12(-0.66%) |
Aug 18, 2009 | 18.78 | 19.07 | 18.66 | 18.82 | 100,413 | +0.07(+0.38%) |
Aug 17, 2009 | 18.86 | 19.06 | 18.54 | 18.75 | 112,909 | -0.64(-3.32%) |
Aug 14, 2009 | 19.82 | 19.82 | 18.96 | 19.39 | 153,155 | -0.25(-1.26%) |
Aug 13, 2009 | 19.81 | 19.91 | 19.59 | 19.64 | 169,295 | -0.09(-0.45%) |
Aug 12, 2009 | 20.08 | 20.50 | 19.71 | 19.73 | 289,620 | -0.24(-1.19%) |
Aug 11, 2009 | 19.83 | 20.42 | 19.83 | 19.96 | 327,956 | -0.01(-0.04%) |
Aug 10, 2009 | 18.88 | 20.54 | 18.88 | 19.97 | 448,625 | +0.99(+5.21%) |
Aug 07, 2009 | 18.04 | 19.13 | 17.91 | 18.98 | 370,561 | +1.09(+6.12%) |
Aug 06, 2009 | 18.00 | 18.10 | 17.70 | 17.89 | 183,296 | -0.11(-0.59%) |
Aug 05, 2009 | 18.07 | 18.09 | 17.64 | 18.00 | 256,826 | -0.02(-0.10%) |
Aug 04, 2009 | 18.38 | 19.29 | 17.85 | 18.01 | 636,314 | +1.85(+11.41%) |
Aug 03, 2009 | 16.10 | 16.19 | 15.78 | 16.17 | 322,884 | +0.43(+2.75%) |
Jul 31, 2009 | 15.85 | 16.15 | 15.74 | 15.74 | 181,773 | -0.13(-0.83%) |
Jul 30, 2009 | 15.79 | 15.98 | 15.44 | 15.87 | 143,901 | +0.44(+2.86%) |
Jul 29, 2009 | 15.71 | 15.76 | 15.25 | 15.43 | 139,316 | -0.19(-1.24%) |
Jul 28, 2009 | 16.11 | 16.34 | 15.56 | 15.62 | 158,816 | -0.47(-2.91%) |
Jul 27, 2009 | 16.07 | 16.28 | 15.54 | 16.09 | 106,791 | -0.04(-0.27%) |
Jul 24, 2009 | 15.63 | 16.22 | 15.63 | 16.13 | 135 | +0.44(+2.81%) |
Jul 23, 2009 | 15.27 | 15.89 | 15.15 | 15.69 | 165,591 | +0.38(+2.48%) |
Jul 22, 2009 | 14.94 | 15.50 | 14.89 | 15.31 | 57,654 | +0.27(+1.82%) |
Jul 21, 2009 | 15.11 | 15.37 | 14.79 | 15.04 | 75,025 | -0.04(-0.29%) |
Jul 20, 2009 | 15.07 | 15.46 | 14.74 | 15.08 | 123,484 | +0.13(+0.89%) |
Jul 17, 2009 | 15.01 | 15.21 | 14.83 | 14.95 | 127,514 | +0.13(+0.89%) |
Jul 16, 2009 | 14.06 | 14.94 | 14.06 | 14.82 | 299,187 | +0.66(+4.68%) |
Jul 15, 2009 | 14.14 | 14.32 | 14.00 | 14.15 | 286,441 | +0.04(+0.25%) |
Jul 14, 2009 | 14.22 | 14.30 | 14.09 | 14.12 | 174,517 | -0.04(-0.25%) |
Jul 13, 2009 | 14.16 | 14.22 | 14.04 | 14.15 | 165,694 | +0.18(+1.26%) |
Jul 10, 2009 | 14.04 | 14.15 | 13.84 | 13.98 | 116,460 | -0.10(-0.69%) |
Jul 09, 2009 | 14.36 | 14.53 | 14.00 | 14.08 | 179,519 | -0.31(-2.15%) |
Jul 08, 2009 | 14.92 | 14.99 | 14.34 | 14.38 | 227,959 | -0.36(-2.45%) |
Jul 07, 2009 | 14.27 | 14.84 | 13.69 | 14.75 | 268,285 | +0.50(+3.53%) |
Jul 06, 2009 | 15.20 | 15.26 | 14.07 | 14.24 | 323,525 | -0.99(-6.49%) |
Jul 02, 2009 | 16.22 | 16.27 | 15.23 | 15.23 | 171,728 | -1.25(-7.61%) |
Jul 01, 2009 | 16.11 | 16.60 | 16.06 | 16.49 | 134,062 | +0.58(+3.66%) |
Jun 30, 2009 | 16.12 | 16.17 | 15.85 | 15.90 | 114,232 | -0.18(-1.10%) |
Jun 29, 2009 | 15.99 | 16.28 | 15.82 | 16.08 | 180,981 | +0.11(+0.72%) |
Jun 26, 2009 | 14.98 | 16.07 | 14.94 | 15.96 | 449,241 | +0.79(+5.18%) |
Jun 25, 2009 | 15.06 | 15.18 | 14.96 | 15.18 | 156,392 | +0.08(+0.53%) |
Jun 24, 2009 | 14.90 | 15.68 | 14.69 | 15.10 | 161,216 | +0.37(+2.52%) |
Jun 23, 2009 | 15.20 | 15.33 | 14.63 | 14.73 | 361,746 | -0.41(-2.68%) |
Jun 22, 2009 | 15.65 | 15.75 | 15.08 | 15.13 | 145,852 | -0.68(-4.30%) |
Jun 19, 2009 | 16.11 | 16.41 | 15.73 | 15.81 | 250,983 | -0.18(-1.10%) |
Jun 18, 2009 | 16.13 | 16.13 | 15.77 | 15.99 | 174,143 | -0.25(-1.52%) |
Jun 17, 2009 | 16.16 | 16.53 | 15.87 | 16.24 | 151,331 | -0.11(-0.65%) |
Jun 16, 2009 | 16.93 | 17.10 | 16.32 | 16.34 | 187,281 | -0.65(-3.84%) |
Jun 15, 2009 | 17.32 | 17.40 | 16.52 | 17.00 | 172,638 | -0.49(-2.78%) |
Jun 12, 2009 | 17.62 | 17.78 | 17.02 | 17.48 | 120,031 | -0.29(-1.64%) |
Jun 11, 2009 | 17.61 | 18.53 | 17.53 | 17.77 | 489,898 | +0.25(+1.41%) |
Jun 10, 2009 | 17.41 | 17.72 | 17.25 | 17.53 | 351,805 | +0.20(+1.17%) |
Jun 09, 2009 | 17.45 | 17.64 | 17.12 | 17.32 | 298,007 | -0.11(-0.61%) |
Jun 08, 2009 | 16.56 | 17.71 | 16.32 | 17.43 | 600,302 | +0.90(+5.45%) |
Jun 05, 2009 | 16.80 | 16.97 | 16.28 | 16.53 | 195,013 | +0.02(+0.11%) |
Jun 04, 2009 | 15.95 | 16.55 | 15.80 | 16.51 | 246,914 | +0.69(+4.35%) |
Jun 03, 2009 | 16.16 | 16.27 | 15.60 | 15.82 | 305,792 | -0.37(-2.29%) |
Jun 02, 2009 | 16.11 | 16.29 | 15.93 | 16.19 | 389,786 | +0.07(+0.44%) |