Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 16.81 | 16.81 | 16.50 | 16.64 | 837,903 | -0.31(-1.84%) |
Aug 28, 2009 | 17.36 | 17.44 | 16.86 | 16.95 | 176,612 | -0.24(-1.37%) |
Aug 27, 2009 | 17.01 | 17.28 | 16.81 | 17.18 | 114,133 | -0.01(-0.05%) |
Aug 26, 2009 | 17.22 | 17.58 | 17.06 | 17.19 | 196,416 | -0.10(-0.58%) |
Aug 25, 2009 | 17.21 | 17.57 | 17.13 | 17.29 | 143,579 | +0.14(+0.84%) |
Aug 24, 2009 | 17.56 | 17.61 | 17.03 | 17.15 | 169,495 | -0.31(-1.79%) |
Aug 21, 2009 | 16.81 | 17.54 | 16.76 | 17.46 | 422,098 | +0.87(+5.23%) |
Aug 20, 2009 | 16.59 | 16.69 | 16.33 | 16.59 | 144,948 | +0.00(+0.00%) |
Aug 19, 2009 | 16.43 | 16.71 | 16.29 | 16.59 | 218,468 | -0.12(-0.71%) |
Aug 18, 2009 | 16.33 | 16.84 | 16.11 | 16.71 | 249,065 | +0.56(+3.44%) |
Aug 17, 2009 | 16.11 | 16.32 | 15.97 | 16.16 | 276,123 | -0.55(-3.28%) |
Aug 14, 2009 | 17.63 | 17.63 | 16.48 | 16.70 | 359,081 | -1.04(-5.84%) |
Aug 13, 2009 | 18.04 | 18.04 | 17.49 | 17.74 | 190,635 | -0.17(-0.94%) |
Aug 12, 2009 | 17.11 | 18.12 | 16.99 | 17.91 | 375,653 | +0.87(+5.09%) |
Aug 11, 2009 | 17.10 | 17.15 | 16.77 | 17.04 | 130,542 | -0.19(-1.08%) |
Aug 10, 2009 | 17.55 | 17.59 | 17.01 | 17.23 | 170,943 | -0.41(-2.34%) |
Aug 07, 2009 | 17.30 | 17.88 | 17.09 | 17.64 | 506,776 | +0.67(+3.92%) |
Aug 06, 2009 | 17.07 | 17.27 | 16.75 | 16.97 | 188,205 | -0.05(-0.30%) |
Aug 05, 2009 | 17.29 | 17.46 | 16.87 | 17.02 | 173,996 | -0.30(-1.75%) |
Aug 04, 2009 | 17.19 | 17.45 | 17.07 | 17.33 | 220,440 | -0.08(-0.44%) |
Aug 03, 2009 | 17.24 | 17.41 | 17.07 | 17.40 | 183,977 | +0.41(+2.43%) |
Jul 31, 2009 | 16.94 | 17.38 | 16.86 | 16.99 | 275,393 | -0.06(-0.35%) |
Jul 30, 2009 | 16.62 | 17.36 | 16.62 | 17.05 | 475,928 | +0.51(+3.06%) |
Jul 29, 2009 | 16.82 | 16.95 | 16.45 | 16.54 | 253,248 | -0.48(-2.82%) |
Jul 28, 2009 | 16.47 | 17.08 | 16.32 | 17.02 | 370,961 | +0.38(+2.28%) |
Jul 27, 2009 | 17.18 | 17.18 | 16.53 | 16.64 | 389,111 | -0.68(-3.94%) |
Jul 24, 2009 | 17.23 | 17.35 | 16.77 | 17.33 | 199 | -0.05(-0.29%) |
Jul 23, 2009 | 16.70 | 17.61 | 16.55 | 17.38 | 365,153 | +0.62(+3.72%) |
Jul 22, 2009 | 16.70 | 16.90 | 16.46 | 16.75 | 301,496 | -0.10(-0.60%) |
Jul 21, 2009 | 17.30 | 17.46 | 16.49 | 16.86 | 349,376 | -0.27(-1.57%) |
Jul 20, 2009 | 17.13 | 17.34 | 16.82 | 17.13 | 223,529 | +0.13(+0.79%) |
Jul 17, 2009 | 16.95 | 17.11 | 16.77 | 16.99 | 242,246 | +0.08(+0.50%) |
Jul 16, 2009 | 16.64 | 17.06 | 16.50 | 16.91 | 415,186 | +0.07(+0.40%) |
Jul 15, 2009 | 15.95 | 16.89 | 15.79 | 16.84 | 497,318 | +1.13(+7.19%) |
Jul 14, 2009 | 15.62 | 15.79 | 15.38 | 15.71 | 272,911 | +0.11(+0.70%) |
Jul 13, 2009 | 15.03 | 15.60 | 15.02 | 15.60 | 399,898 | +0.76(+5.11%) |
Jul 10, 2009 | 14.28 | 14.92 | 14.28 | 14.84 | 464,850 | +0.38(+2.62%) |
Jul 09, 2009 | 14.50 | 14.79 | 14.28 | 14.46 | 297,926 | +0.12(+0.82%) |
Jul 08, 2009 | 14.45 | 14.53 | 13.94 | 14.34 | 375,641 | +0.02(+0.12%) |
Jul 07, 2009 | 15.16 | 15.21 | 14.29 | 14.33 | 430,358 | -0.76(-5.03%) |
Jul 06, 2009 | 15.14 | 15.16 | 14.29 | 15.09 | 639,041 | -0.19(-1.27%) |
Jul 02, 2009 | 15.97 | 16.12 | 15.10 | 15.28 | 447,360 | -1.02(-6.26%) |
Jul 01, 2009 | 15.92 | 16.37 | 15.84 | 16.30 | 315,613 | +0.48(+3.04%) |
Jun 30, 2009 | 15.75 | 16.03 | 15.63 | 15.82 | 358,736 | +0.13(+0.81%) |
Jun 29, 2009 | 15.52 | 15.95 | 15.42 | 15.69 | 295,834 | +0.22(+1.42%) |
Jun 26, 2009 | 15.59 | 15.76 | 15.25 | 15.47 | 637,847 | -0.19(-1.18%) |
Jun 25, 2009 | 15.06 | 15.66 | 14.93 | 15.66 | 675,008 | +1.15(+7.90%) |
Jun 24, 2009 | 15.50 | 15.65 | 14.43 | 14.51 | 858,596 | +0.44(+3.11%) |
Jun 23, 2009 | 14.22 | 14.47 | 13.88 | 14.07 | 252,970 | -0.05(-0.36%) |
Jun 22, 2009 | 14.98 | 15.00 | 14.12 | 14.12 | 301,182 | -1.02(-6.73%) |
Jun 19, 2009 | 15.49 | 15.65 | 14.90 | 15.14 | 384,009 | -0.10(-0.66%) |
Jun 18, 2009 | 15.04 | 15.54 | 14.78 | 15.25 | 176,692 | +0.15(+1.01%) |
Jun 17, 2009 | 14.95 | 15.57 | 14.71 | 15.09 | 361,067 | +0.08(+0.50%) |
Jun 16, 2009 | 15.67 | 15.74 | 14.98 | 15.02 | 256,259 | -0.45(-2.89%) |
Jun 15, 2009 | 15.76 | 15.92 | 15.17 | 15.46 | 263,588 | -0.66(-4.08%) |
Jun 12, 2009 | 16.24 | 16.49 | 15.88 | 16.12 | 356,579 | -0.24(-1.44%) |
Jun 11, 2009 | 16.08 | 16.91 | 16.08 | 16.36 | 268,799 | +0.04(+0.26%) |
Jun 10, 2009 | 16.59 | 16.75 | 16.01 | 16.32 | 273,237 | -0.14(-0.87%) |
Jun 09, 2009 | 16.36 | 16.59 | 16.23 | 16.46 | 181,463 | +0.26(+1.61%) |
Jun 08, 2009 | 16.32 | 16.42 | 16.05 | 16.20 | 325,285 | -0.27(-1.64%) |
Jun 05, 2009 | 16.28 | 16.59 | 16.09 | 16.47 | 308,007 | +0.41(+2.57%) |
Jun 04, 2009 | 15.95 | 16.09 | 15.82 | 16.05 | 249,416 | +0.14(+0.90%) |
Jun 03, 2009 | 15.79 | 16.03 | 15.64 | 15.91 | 289,514 | -0.02(-0.11%) |
Jun 02, 2009 | 16.32 | 16.38 | 15.81 | 15.93 | 624,324 | -0.12(-0.74%) |