Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 20.36 | 20.49 | 19.66 | 19.79 | 261,783 | -0.78(-3.77%) |
Aug 28, 2009 | 20.89 | 21.16 | 20.32 | 20.56 | 193,523 | -0.13(-0.64%) |
Aug 27, 2009 | 20.47 | 20.85 | 19.92 | 20.70 | 279,177 | +0.37(+1.81%) |
Aug 26, 2009 | 20.19 | 20.54 | 19.82 | 20.33 | 220,265 | +0.05(+0.23%) |
Aug 25, 2009 | 19.73 | 20.57 | 19.61 | 20.28 | 402,245 | +0.75(+3.82%) |
Aug 24, 2009 | 19.93 | 20.13 | 19.39 | 19.53 | 235,817 | -0.33(-1.67%) |
Aug 21, 2009 | 19.47 | 19.99 | 19.15 | 19.86 | 293,859 | +0.76(+3.96%) |
Aug 20, 2009 | 18.80 | 19.36 | 18.62 | 19.11 | 272,026 | +0.20(+1.05%) |
Aug 19, 2009 | 18.48 | 18.96 | 18.22 | 18.91 | 196,796 | +0.16(+0.86%) |
Aug 18, 2009 | 18.34 | 18.94 | 18.18 | 18.75 | 156,026 | +0.46(+2.53%) |
Aug 17, 2009 | 18.61 | 18.66 | 18.10 | 18.28 | 287,595 | -0.83(-4.35%) |
Aug 14, 2009 | 19.90 | 19.90 | 18.87 | 19.12 | 282,372 | -0.67(-3.39%) |
Aug 13, 2009 | 19.90 | 20.19 | 19.21 | 19.79 | 287,098 | +0.00(+0.00%) |
Aug 12, 2009 | 19.14 | 20.32 | 19.06 | 19.79 | 319,276 | +0.73(+3.82%) |
Aug 11, 2009 | 18.91 | 19.29 | 18.49 | 19.06 | 291,241 | +0.02(+0.10%) |
Aug 10, 2009 | 18.79 | 19.35 | 18.61 | 19.04 | 202,894 | -0.02(-0.10%) |
Aug 07, 2009 | 18.81 | 19.32 | 18.56 | 19.06 | 284,230 | +0.72(+3.92%) |
Aug 06, 2009 | 18.65 | 18.69 | 17.99 | 18.34 | 246,675 | -0.14(-0.77%) |
Aug 05, 2009 | 18.59 | 18.64 | 17.95 | 18.48 | 326,574 | -0.01(-0.05%) |
Aug 04, 2009 | 17.35 | 18.58 | 17.06 | 18.49 | 465,381 | +1.24(+7.18%) |
Aug 03, 2009 | 16.86 | 17.41 | 16.82 | 17.25 | 515,820 | +0.67(+4.05%) |
Jul 31, 2009 | 16.75 | 17.02 | 16.54 | 16.58 | 687,395 | -0.35(-2.07%) |
Jul 30, 2009 | 17.09 | 17.61 | 16.84 | 16.93 | 719,490 | +0.01(+0.06%) |
Jul 29, 2009 | 17.90 | 17.90 | 16.92 | 16.92 | 1,138,151 | -1.23(-6.77%) |
Jul 28, 2009 | 19.32 | 19.52 | 18.06 | 18.15 | 492,362 | -1.33(-6.84%) |
Jul 27, 2009 | 19.78 | 20.04 | 19.34 | 19.49 | 208,920 | -0.32(-1.62%) |
Jul 24, 2009 | 19.04 | 19.84 | 18.92 | 19.81 | 550 | +0.61(+3.15%) |
Jul 23, 2009 | 18.06 | 19.34 | 17.98 | 19.20 | 358,304 | +1.08(+5.95%) |
Jul 22, 2009 | 18.25 | 18.28 | 17.66 | 18.12 | 262,754 | -0.21(-1.13%) |
Jul 21, 2009 | 18.22 | 18.91 | 17.86 | 18.33 | 261,444 | +0.06(+0.31%) |
Jul 20, 2009 | 17.49 | 18.28 | 17.33 | 18.28 | 249,784 | +0.91(+5.23%) |
Jul 17, 2009 | 17.50 | 17.61 | 17.20 | 17.37 | 215,806 | -0.11(-0.65%) |
Jul 16, 2009 | 16.64 | 17.64 | 16.50 | 17.48 | 254,853 | +0.78(+4.64%) |
Jul 15, 2009 | 14.91 | 16.80 | 14.91 | 16.71 | 359,117 | +1.06(+6.77%) |
Jul 14, 2009 | 15.51 | 15.82 | 15.35 | 15.65 | 232,900 | +0.09(+0.61%) |
Jul 13, 2009 | 15.32 | 15.68 | 15.31 | 15.55 | 262,604 | +0.39(+2.56%) |
Jul 10, 2009 | 14.95 | 15.35 | 14.83 | 15.16 | 282,260 | +0.13(+0.88%) |
Jul 09, 2009 | 14.96 | 15.45 | 14.96 | 15.03 | 199,493 | +0.08(+0.51%) |
Jul 08, 2009 | 15.01 | 15.14 | 14.30 | 14.96 | 539,681 | +0.08(+0.51%) |
Jul 07, 2009 | 15.43 | 15.69 | 14.84 | 14.88 | 327,219 | -0.46(-3.02%) |
Jul 06, 2009 | 15.65 | 15.75 | 14.98 | 15.34 | 439,300 | -0.35(-2.23%) |
Jul 02, 2009 | 15.98 | 15.98 | 15.53 | 15.69 | 369,967 | -0.60(-3.71%) |
Jul 01, 2009 | 15.94 | 16.67 | 15.72 | 16.30 | 363,749 | +0.51(+3.23%) |
Jun 30, 2009 | 16.19 | 16.31 | 15.70 | 15.79 | 574,735 | -0.34(-2.11%) |
Jun 29, 2009 | 16.41 | 16.50 | 15.82 | 16.13 | 255,139 | -0.37(-2.23%) |
Jun 26, 2009 | 15.97 | 16.54 | 15.74 | 16.50 | 958,603 | +0.45(+2.83%) |
Jun 25, 2009 | 15.53 | 16.07 | 15.45 | 16.04 | 481,764 | +0.34(+2.17%) |
Jun 24, 2009 | 15.86 | 16.31 | 14.84 | 15.70 | 335,431 | -0.05(-0.30%) |
Jun 23, 2009 | 16.00 | 16.00 | 15.44 | 15.75 | 281,358 | -0.13(-0.83%) |
Jun 22, 2009 | 16.43 | 16.43 | 15.82 | 15.88 | 397,250 | -0.78(-4.71%) |
Jun 19, 2009 | 16.78 | 17.54 | 16.60 | 16.67 | 527,142 | +0.16(+0.97%) |
Jun 18, 2009 | 16.51 | 16.68 | 15.91 | 16.51 | 209,905 | -0.08(-0.46%) |
Jun 17, 2009 | 16.40 | 17.02 | 15.98 | 16.58 | 412,623 | +0.14(+0.86%) |
Jun 16, 2009 | 17.32 | 17.76 | 16.12 | 16.44 | 621,379 | -0.78(-4.56%) |
Jun 15, 2009 | 17.93 | 17.95 | 16.92 | 17.23 | 346,797 | -1.12(-6.08%) |
Jun 12, 2009 | 18.06 | 18.35 | 17.85 | 18.34 | 300,312 | +0.02(+0.10%) |
Jun 11, 2009 | 18.42 | 18.81 | 18.11 | 18.32 | 283,503 | -0.02(-0.10%) |
Jun 10, 2009 | 18.86 | 18.92 | 17.65 | 18.34 | 285,927 | -0.11(-0.62%) |
Jun 09, 2009 | 18.49 | 18.77 | 18.16 | 18.45 | 295,196 | +0.04(+0.21%) |
Jun 08, 2009 | 18.33 | 18.77 | 18.22 | 18.42 | 522,550 | -0.76(-3.94%) |
Jun 05, 2009 | 19.73 | 19.93 | 19.00 | 19.17 | 511,156 | -0.20(-1.03%) |
Jun 04, 2009 | 18.82 | 19.45 | 18.46 | 19.37 | 327,152 | +0.75(+4.01%) |
Jun 03, 2009 | 18.66 | 19.17 | 18.20 | 18.62 | 475,915 | -0.67(-3.48%) |
Jun 02, 2009 | 18.54 | 19.48 | 18.49 | 19.30 | 504,784 | +0.73(+3.92%) |