Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 16.85 | 16.96 | 16.58 | 16.66 | 252,455 | -0.34(-2.00%) |
Aug 28, 2009 | 17.14 | 17.28 | 16.91 | 17.00 | 305,904 | -0.04(-0.23%) |
Aug 27, 2009 | 17.10 | 17.23 | 16.85 | 17.04 | 262,646 | +0.01(+0.06%) |
Aug 26, 2009 | 17.06 | 17.23 | 16.81 | 17.03 | 187,577 | -0.07(-0.41%) |
Aug 25, 2009 | 17.22 | 17.37 | 17.00 | 17.10 | 263,811 | -0.08(-0.47%) |
Aug 24, 2009 | 17.10 | 17.26 | 17.05 | 17.18 | 362,292 | +0.07(+0.41%) |
Aug 21, 2009 | 16.83 | 17.37 | 16.83 | 17.11 | 569,192 | +0.47(+2.82%) |
Aug 20, 2009 | 16.60 | 16.77 | 16.51 | 16.64 | 368,356 | -0.01(-0.06%) |
Aug 19, 2009 | 16.40 | 16.67 | 16.32 | 16.65 | 296,135 | +0.14(+0.85%) |
Aug 18, 2009 | 16.40 | 16.66 | 16.22 | 16.51 | 224,184 | -0.19(-1.14%) |
Aug 17, 2009 | 16.44 | 16.79 | 16.16 | 16.70 | 557,431 | +0.50(+3.09%) |
Aug 14, 2009 | 16.11 | 16.33 | 15.84 | 16.20 | 426,229 | -0.05(-0.31%) |
Aug 13, 2009 | 16.78 | 16.92 | 16.12 | 16.25 | 727,964 | -0.49(-2.93%) |
Aug 12, 2009 | 16.70 | 16.95 | 16.24 | 16.74 | 687,309 | -0.31(-1.82%) |
Aug 11, 2009 | 17.19 | 17.39 | 16.96 | 17.05 | 187,492 | -0.28(-1.62%) |
Aug 10, 2009 | 17.45 | 17.53 | 17.13 | 17.33 | 316,217 | -0.33(-1.87%) |
Aug 07, 2009 | 17.50 | 18.00 | 17.29 | 17.66 | 456,756 | +0.34(+1.96%) |
Aug 06, 2009 | 17.43 | 17.57 | 17.20 | 17.32 | 480,135 | -0.30(-1.70%) |
Aug 05, 2009 | 17.45 | 17.74 | 17.10 | 17.62 | 700,461 | +0.12(+0.69%) |
Aug 04, 2009 | 16.84 | 17.55 | 16.19 | 17.50 | 288,564 | +0.03(+0.17%) |
Aug 03, 2009 | 17.16 | 17.52 | 16.90 | 17.47 | 275,003 | +0.37(+2.16%) |
Jul 31, 2009 | 17.46 | 17.51 | 17.07 | 17.10 | 272,423 | -0.25(-1.44%) |
Jul 30, 2009 | 17.50 | 17.56 | 17.10 | 17.35 | 283,537 | +0.18(+1.05%) |
Jul 29, 2009 | 17.14 | 17.33 | 16.96 | 17.17 | 345,281 | -0.03(-0.17%) |
Jul 28, 2009 | 16.92 | 17.22 | 16.54 | 17.20 | 662,682 | +0.21(+1.24%) |
Jul 27, 2009 | 17.23 | 17.35 | 16.93 | 16.99 | 196,114 | -0.28(-1.62%) |
Jul 24, 2009 | 17.06 | 17.36 | 16.85 | 17.27 | 987 | +0.04(+0.23%) |
Jul 23, 2009 | 16.39 | 17.26 | 16.32 | 17.23 | 315,068 | +0.74(+4.49%) |
Jul 22, 2009 | 16.35 | 16.67 | 16.22 | 16.49 | 137,343 | +0.00(+0.00%) |
Jul 21, 2009 | 16.65 | 16.73 | 16.14 | 16.49 | 170,759 | -0.02(-0.12%) |
Jul 20, 2009 | 16.30 | 16.84 | 16.28 | 16.51 | 343,200 | +0.25(+1.54%) |
Jul 17, 2009 | 16.37 | 16.43 | 16.08 | 16.26 | 262,600 | -0.06(-0.37%) |
Jul 16, 2009 | 15.76 | 16.38 | 15.75 | 16.32 | 279,900 | +0.55(+3.49%) |
Jul 15, 2009 | 15.14 | 15.86 | 15.12 | 15.77 | 336,200 | +0.80(+5.34%) |
Jul 14, 2009 | 14.83 | 15.02 | 14.71 | 14.97 | 162,100 | +0.11(+0.74%) |
Jul 13, 2009 | 14.52 | 14.87 | 14.14 | 14.86 | 210,500 | +0.45(+3.12%) |
Jul 10, 2009 | 14.38 | 14.61 | 14.22 | 14.41 | 219,957 | -0.07(-0.48%) |
Jul 09, 2009 | 14.71 | 14.76 | 14.36 | 14.48 | 297,165 | -0.17(-1.16%) |
Jul 08, 2009 | 15.00 | 15.08 | 14.43 | 14.65 | 325,527 | -0.31(-2.07%) |
Jul 07, 2009 | 14.94 | 15.25 | 14.91 | 14.96 | 344,541 | -0.17(-1.12%) |
Jul 06, 2009 | 14.99 | 15.33 | 14.99 | 15.13 | 314,012 | +0.01(+0.07%) |
Jul 02, 2009 | 15.50 | 15.65 | 15.08 | 15.12 | 363,018 | -0.69(-4.36%) |
Jul 01, 2009 | 15.47 | 16.10 | 15.38 | 15.81 | 342,554 | +0.55(+3.60%) |
Jun 30, 2009 | 15.28 | 15.35 | 15.04 | 15.26 | 371,569 | -0.09(-0.59%) |
Jun 29, 2009 | 15.47 | 15.47 | 14.97 | 15.35 | 293,514 | -0.06(-0.39%) |
Jun 26, 2009 | 15.12 | 15.50 | 14.96 | 15.41 | 648,118 | +0.14(+0.92%) |
Jun 25, 2009 | 14.85 | 15.28 | 14.79 | 15.27 | 377,135 | +0.50(+3.39%) |
Jun 24, 2009 | 14.99 | 15.13 | 14.73 | 14.77 | 291,655 | +0.00(+0.00%) |
Jun 23, 2009 | 14.91 | 15.05 | 14.63 | 14.77 | 306,285 | -0.09(-0.61%) |
Jun 22, 2009 | 15.09 | 15.46 | 14.86 | 14.86 | 283,299 | -0.44(-2.88%) |
Jun 19, 2009 | 15.22 | 15.54 | 15.13 | 15.30 | 400,231 | +0.22(+1.46%) |
Jun 18, 2009 | 15.12 | 15.29 | 14.88 | 15.08 | 323,582 | -0.11(-0.72%) |
Jun 17, 2009 | 14.85 | 15.34 | 14.44 | 15.19 | 299,318 | +0.36(+2.43%) |
Jun 16, 2009 | 15.11 | 15.26 | 14.83 | 14.83 | 334,622 | -0.22(-1.46%) |
Jun 15, 2009 | 15.41 | 15.48 | 14.76 | 15.05 | 743,571 | -0.51(-3.28%) |
Jun 12, 2009 | 15.19 | 15.63 | 15.01 | 15.56 | 528,854 | +0.28(+1.83%) |
Jun 11, 2009 | 15.83 | 16.14 | 15.19 | 15.28 | 949,277 | -0.54(-3.41%) |
Jun 10, 2009 | 16.13 | 16.19 | 15.53 | 15.82 | 580,167 | -0.14(-0.88%) |
Jun 09, 2009 | 15.89 | 16.06 | 15.68 | 15.96 | 399,281 | +0.10(+0.63%) |
Jun 08, 2009 | 15.65 | 16.12 | 15.57 | 15.86 | 242,067 | -0.22(-1.37%) |
Jun 05, 2009 | 16.22 | 16.25 | 15.92 | 16.08 | 389,137 | -0.05(-0.31%) |
Jun 04, 2009 | 16.00 | 16.13 | 15.84 | 16.13 | 310,753 | +0.27(+1.70%) |
Jun 03, 2009 | 16.23 | 16.31 | 15.65 | 15.86 | 367,640 | -0.58(-3.53%) |
Jun 02, 2009 | 16.05 | 16.53 | 15.88 | 16.44 | 620,059 | +0.38(+2.37%) |