Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 16.13 | 16.36 | 16.06 | 16.19 | 976,761 | -0.06(-0.38%) |
Aug 28, 2009 | 16.48 | 16.48 | 16.12 | 16.26 | 252,669 | -0.07(-0.46%) |
Aug 27, 2009 | 16.26 | 16.44 | 16.05 | 16.33 | 304,846 | +0.01(+0.08%) |
Aug 26, 2009 | 16.43 | 16.53 | 16.19 | 16.32 | 288,310 | -0.08(-0.49%) |
Aug 25, 2009 | 16.30 | 16.59 | 16.19 | 16.40 | 497,336 | +0.12(+0.77%) |
Aug 24, 2009 | 16.49 | 16.62 | 16.23 | 16.28 | 375,462 | -0.21(-1.25%) |
Aug 21, 2009 | 16.39 | 16.57 | 16.30 | 16.48 | 283,143 | +0.29(+1.81%) |
Aug 20, 2009 | 15.94 | 16.21 | 15.89 | 16.19 | 421,755 | +0.27(+1.69%) |
Aug 19, 2009 | 15.60 | 16.05 | 15.48 | 15.92 | 543,467 | +0.12(+0.75%) |
Aug 18, 2009 | 15.89 | 16.00 | 15.64 | 15.80 | 560,986 | +0.19(+1.20%) |
Aug 17, 2009 | 15.73 | 15.94 | 15.61 | 15.61 | 635,216 | -0.36(-2.23%) |
Aug 14, 2009 | 16.35 | 16.39 | 15.84 | 15.97 | 305,379 | -0.38(-2.33%) |
Aug 13, 2009 | 16.48 | 16.57 | 16.14 | 16.35 | 412,537 | -0.04(-0.27%) |
Aug 12, 2009 | 16.29 | 16.56 | 16.14 | 16.39 | 864,836 | +0.23(+1.43%) |
Aug 11, 2009 | 16.10 | 16.24 | 15.93 | 16.16 | 473,101 | +0.00(+0.00%) |
Aug 10, 2009 | 16.16 | 16.29 | 16.01 | 16.16 | 539,404 | -0.03(-0.19%) |
Aug 07, 2009 | 16.25 | 16.46 | 16.14 | 16.19 | 872,031 | -0.01(-0.04%) |
Aug 06, 2009 | 16.69 | 16.77 | 16.04 | 16.20 | 576,459 | -0.41(-2.48%) |
Aug 05, 2009 | 16.82 | 16.92 | 16.54 | 16.61 | 549,128 | -0.27(-1.63%) |
Aug 04, 2009 | 16.82 | 16.93 | 16.69 | 16.89 | 362,601 | +0.04(+0.26%) |
Aug 03, 2009 | 16.76 | 16.98 | 16.61 | 16.84 | 735,179 | +0.31(+1.89%) |
Jul 31, 2009 | 16.53 | 17.06 | 16.49 | 16.53 | 945,505 | -0.02(-0.11%) |
Jul 30, 2009 | 16.71 | 16.79 | 16.46 | 16.55 | 717,635 | +0.08(+0.49%) |
Jul 29, 2009 | 16.43 | 16.71 | 16.32 | 16.47 | 350,373 | -0.10(-0.60%) |
Jul 28, 2009 | 16.63 | 16.79 | 16.46 | 16.57 | 508,310 | -0.04(-0.24%) |
Jul 27, 2009 | 16.87 | 16.90 | 16.55 | 16.61 | 517,068 | -0.20(-1.21%) |
Jul 24, 2009 | 16.80 | 17.08 | 16.66 | 16.81 | 1,502 | -0.13(-0.77%) |
Jul 23, 2009 | 16.46 | 17.04 | 16.39 | 16.94 | 892,869 | +0.45(+2.73%) |
Jul 22, 2009 | 16.24 | 16.61 | 16.13 | 16.49 | 622,618 | +0.16(+0.96%) |
Jul 21, 2009 | 16.68 | 16.84 | 16.15 | 16.34 | 627,156 | -0.12(-0.76%) |
Jul 20, 2009 | 16.28 | 16.51 | 16.16 | 16.46 | 631,152 | +0.31(+1.93%) |
Jul 17, 2009 | 16.53 | 16.69 | 16.13 | 16.15 | 809,989 | -0.47(-2.85%) |
Jul 16, 2009 | 16.42 | 16.94 | 16.26 | 16.63 | 1,535,151 | +0.92(+5.84%) |
Jul 15, 2009 | 15.16 | 15.90 | 15.08 | 15.71 | 1,302,563 | +0.98(+6.65%) |
Jul 14, 2009 | 14.78 | 14.91 | 14.53 | 14.73 | 355,488 | -0.11(-0.72%) |
Jul 13, 2009 | 14.63 | 14.90 | 14.57 | 14.83 | 706,366 | +0.36(+2.50%) |
Jul 10, 2009 | 14.33 | 14.64 | 14.23 | 14.47 | 373,769 | +0.01(+0.09%) |
Jul 09, 2009 | 14.43 | 14.53 | 14.19 | 14.46 | 526,536 | +0.11(+0.74%) |
Jul 08, 2009 | 14.41 | 14.47 | 14.10 | 14.35 | 649,520 | +0.07(+0.52%) |
Jul 07, 2009 | 14.91 | 14.91 | 14.25 | 14.28 | 671,375 | -0.52(-3.54%) |
Jul 06, 2009 | 14.88 | 15.06 | 14.65 | 14.80 | 723,609 | -0.21(-1.41%) |
Jul 02, 2009 | 15.06 | 15.15 | 14.67 | 15.01 | 575,614 | -0.24(-1.60%) |
Jul 01, 2009 | 15.01 | 15.45 | 14.88 | 15.26 | 667,005 | +0.31(+2.05%) |
Jun 30, 2009 | 15.09 | 15.20 | 14.71 | 14.95 | 709,398 | -0.19(-1.28%) |
Jun 29, 2009 | 14.85 | 15.27 | 14.81 | 15.15 | 579,121 | +0.31(+2.10%) |
Jun 26, 2009 | 14.77 | 14.94 | 14.63 | 14.83 | 457,219 | +0.03(+0.21%) |
Jun 25, 2009 | 14.70 | 14.94 | 14.66 | 14.80 | 600,049 | +0.25(+1.72%) |
Jun 24, 2009 | 14.34 | 14.78 | 14.25 | 14.55 | 920,147 | +0.31(+2.19%) |
Jun 23, 2009 | 14.52 | 14.69 | 14.12 | 14.24 | 1,219,345 | -0.28(-1.94%) |
Jun 22, 2009 | 14.60 | 14.75 | 14.40 | 14.52 | 887,413 | -0.15(-1.02%) |
Jun 19, 2009 | 14.96 | 15.02 | 14.63 | 14.67 | 897,701 | -0.20(-1.34%) |
Jun 18, 2009 | 14.71 | 14.99 | 14.61 | 14.87 | 503,126 | +0.12(+0.80%) |
Jun 17, 2009 | 14.85 | 14.90 | 14.61 | 14.75 | 519,293 | -0.10(-0.67%) |
Jun 16, 2009 | 15.27 | 15.34 | 14.74 | 14.85 | 855,656 | -0.34(-2.26%) |
Jun 15, 2009 | 15.37 | 15.37 | 14.81 | 15.20 | 916,107 | -0.37(-2.41%) |
Jun 12, 2009 | 15.86 | 15.86 | 15.28 | 15.57 | 652,065 | -0.35(-2.20%) |
Jun 11, 2009 | 15.88 | 16.14 | 15.76 | 15.92 | 479,413 | +0.06(+0.35%) |
Jun 10, 2009 | 15.92 | 16.11 | 15.73 | 15.86 | 921,569 | +0.09(+0.59%) |
Jun 09, 2009 | 16.02 | 16.02 | 15.56 | 15.77 | 559,114 | -0.19(-1.17%) |
Jun 08, 2009 | 15.94 | 16.05 | 15.57 | 15.96 | 577,154 | -0.19(-1.16%) |
Jun 05, 2009 | 16.28 | 16.34 | 15.96 | 16.14 | 497,296 | +0.06(+0.39%) |
Jun 04, 2009 | 15.93 | 16.16 | 15.76 | 16.08 | 611,925 | +0.19(+1.18%) |
Jun 03, 2009 | 15.98 | 16.17 | 15.74 | 15.89 | 705,101 | -0.17(-1.05%) |
Jun 02, 2009 | 15.79 | 16.18 | 15.66 | 16.06 | 877,246 | +0.24(+1.50%) |