Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 19.00 | 19.42 | 18.83 | 19.40 | 81,626 | +0.24(+1.25%) |
Aug 28, 2009 | 19.11 | 19.16 | 18.75 | 19.16 | 37,393 | +0.07(+0.37%) |
Aug 27, 2009 | 18.84 | 19.11 | 18.50 | 19.09 | 127,215 | +0.24(+1.27%) |
Aug 26, 2009 | 19.11 | 19.11 | 18.79 | 18.85 | 98,733 | -0.20(-1.05%) |
Aug 25, 2009 | 19.19 | 19.35 | 18.94 | 19.05 | 105,815 | +0.08(+0.43%) |
Aug 24, 2009 | 19.21 | 19.29 | 18.81 | 18.97 | 85,105 | -0.10(-0.53%) |
Aug 21, 2009 | 19.16 | 19.50 | 19.05 | 19.07 | 107,929 | -0.14(-0.73%) |
Aug 20, 2009 | 20.03 | 20.13 | 19.16 | 19.21 | 184,997 | -0.74(-3.71%) |
Aug 19, 2009 | 20.05 | 20.23 | 19.92 | 19.95 | 73,845 | -0.52(-2.54%) |
Aug 18, 2009 | 20.37 | 20.58 | 20.30 | 20.47 | 61,583 | +0.09(+0.44%) |
Aug 17, 2009 | 20.50 | 20.56 | 20.14 | 20.38 | 82,580 | -0.49(-2.35%) |
Aug 14, 2009 | 20.76 | 20.92 | 20.58 | 20.87 | 64,295 | +0.09(+0.43%) |
Aug 13, 2009 | 20.55 | 20.80 | 20.45 | 20.78 | 98,688 | +0.28(+1.37%) |
Aug 12, 2009 | 20.07 | 20.64 | 20.07 | 20.50 | 68,921 | +0.32(+1.59%) |
Aug 11, 2009 | 20.15 | 20.36 | 19.87 | 20.18 | 86,202 | +0.01(+0.05%) |
Aug 10, 2009 | 20.50 | 20.55 | 20.04 | 20.17 | 64,906 | -0.34(-1.66%) |
Aug 07, 2009 | 20.47 | 20.65 | 20.27 | 20.51 | 54,819 | +0.11(+0.54%) |
Aug 06, 2009 | 20.58 | 20.60 | 20.32 | 20.40 | 73,387 | -0.10(-0.49%) |
Aug 05, 2009 | 20.50 | 20.62 | 20.21 | 20.50 | 81,229 | +0.12(+0.59%) |
Aug 04, 2009 | 20.08 | 20.53 | 20.05 | 20.38 | 61,448 | +0.28(+1.39%) |
Aug 03, 2009 | 19.80 | 20.20 | 19.80 | 20.10 | 68,254 | +0.37(+1.88%) |
Jul 31, 2009 | 19.56 | 19.78 | 19.46 | 19.73 | 53,741 | +0.19(+0.97%) |
Jul 30, 2009 | 19.49 | 19.64 | 19.37 | 19.54 | 84,051 | +0.11(+0.57%) |
Jul 29, 2009 | 19.34 | 19.44 | 19.18 | 19.43 | 61,099 | +0.15(+0.78%) |
Jul 28, 2009 | 19.12 | 19.33 | 18.95 | 19.28 | 91,313 | -0.19(-0.98%) |
Jul 27, 2009 | 19.30 | 19.47 | 19.30 | 19.47 | 29,228 | +0.11(+0.57%) |
Jul 24, 2009 | 19.06 | 19.39 | 18.99 | 19.36 | 280 | +0.20(+1.04%) |
Jul 23, 2009 | 19.00 | 19.27 | 18.90 | 19.16 | 46,388 | +0.16(+0.84%) |
Jul 22, 2009 | 18.82 | 19.00 | 18.58 | 19.00 | 43,999 | +0.18(+0.96%) |
Jul 21, 2009 | 19.10 | 19.10 | 18.77 | 18.82 | 55,443 | -0.14(-0.74%) |
Jul 20, 2009 | 19.22 | 19.32 | 18.74 | 18.96 | 82,040 | -0.29(-1.51%) |
Jul 17, 2009 | 19.00 | 19.25 | 19.00 | 19.25 | 42,418 | +0.26(+1.37%) |
Jul 16, 2009 | 19.14 | 19.14 | 18.86 | 18.99 | 132,815 | -0.05(-0.26%) |
Jul 15, 2009 | 18.69 | 19.16 | 18.69 | 19.04 | 88,550 | +0.44(+2.37%) |
Jul 14, 2009 | 18.40 | 18.70 | 18.34 | 18.60 | 53,280 | +0.18(+0.98%) |
Jul 13, 2009 | 18.15 | 18.42 | 18.15 | 18.42 | 46,759 | +0.22(+1.21%) |
Jul 10, 2009 | 17.83 | 18.20 | 17.70 | 18.20 | 18,360 | +0.33(+1.85%) |
Jul 09, 2009 | 17.71 | 18.01 | 17.71 | 17.87 | 33,998 | +0.26(+1.48%) |
Jul 08, 2009 | 17.74 | 17.74 | 17.16 | 17.61 | 56,162 | +0.03(+0.17%) |
Jul 07, 2009 | 17.55 | 17.75 | 17.46 | 17.58 | 24,550 | +0.09(+0.51%) |
Jul 06, 2009 | 17.70 | 17.82 | 17.47 | 17.49 | 26,522 | -0.41(-2.29%) |
Jul 02, 2009 | 17.75 | 17.92 | 17.59 | 17.90 | 59,733 | +0.01(+0.06%) |
Jul 01, 2009 | 17.93 | 18.13 | 17.76 | 17.89 | 51,773 | -0.09(-0.50%) |
Jun 30, 2009 | 17.75 | 17.98 | 17.53 | 17.98 | 64,397 | +0.44(+2.51%) |
Jun 29, 2009 | 17.56 | 17.92 | 17.54 | 17.54 | 40,332 | -0.03(-0.17%) |
Jun 26, 2009 | 17.35 | 17.66 | 17.34 | 17.57 | 35,311 | +0.35(+2.03%) |
Jun 25, 2009 | 17.21 | 17.35 | 17.15 | 17.22 | 49,466 | +0.07(+0.41%) |
Jun 24, 2009 | 16.92 | 17.27 | 16.90 | 17.15 | 93,731 | +0.35(+2.08%) |
Jun 23, 2009 | 16.61 | 16.82 | 16.21 | 16.80 | 105,624 | +0.16(+0.96%) |
Jun 22, 2009 | 16.83 | 16.88 | 16.60 | 16.64 | 67,071 | -0.45(-2.63%) |
Jun 19, 2009 | 17.25 | 17.25 | 16.72 | 17.09 | 83,842 | +0.33(+1.97%) |
Jun 18, 2009 | 16.26 | 17.02 | 16.26 | 16.76 | 77,536 | +0.09(+0.54%) |
Jun 17, 2009 | 17.56 | 17.56 | 16.00 | 16.67 | 115,737 | -0.83(-4.74%) |
Jun 16, 2009 | 17.46 | 17.74 | 17.31 | 17.50 | 55,366 | -0.03(-0.17%) |
Jun 15, 2009 | 17.27 | 17.54 | 17.25 | 17.53 | 39,363 | +0.01(+0.06%) |
Jun 12, 2009 | 17.25 | 17.62 | 17.25 | 17.52 | 32,620 | +0.21(+1.21%) |
Jun 11, 2009 | 17.37 | 17.48 | 17.24 | 17.31 | 36,237 | +0.01(+0.06%) |
Jun 10, 2009 | 17.64 | 17.64 | 17.23 | 17.30 | 101,156 | -0.14(-0.80%) |
Jun 09, 2009 | 17.43 | 17.44 | 17.00 | 17.44 | 70,079 | +0.22(+1.28%) |
Jun 08, 2009 | 17.48 | 17.48 | 16.90 | 17.22 | 59,960 | -0.29(-1.66%) |
Jun 05, 2009 | 17.77 | 17.78 | 17.30 | 17.51 | 59,523 | -0.12(-0.68%) |
Jun 04, 2009 | 17.33 | 17.95 | 17.27 | 17.63 | 237,306 | +0.29(+1.67%) |
Jun 03, 2009 | 16.93 | 17.34 | 16.93 | 17.34 | 132,833 | +0.29(+1.70%) |
Jun 02, 2009 | 16.78 | 17.22 | 16.78 | 17.05 | 347,142 | +0.20(+1.19%) |