Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 16.03 | 16.03 | 15.87 | 15.88 | 941 | -0.17(-1.09%) |
Aug 28, 2009 | 16.13 | 16.13 | 16.04 | 16.05 | 3,511 | -0.05(-0.34%) |
Aug 27, 2009 | 16.13 | 16.13 | 15.98 | 16.10 | 1,199 | +0.03(+0.18%) |
Aug 26, 2009 | 16.13 | 16.13 | 16.06 | 16.08 | 1,144 | -0.10(-0.62%) |
Aug 25, 2009 | 16.25 | 16.26 | 16.13 | 16.18 | 6,397 | +0.04(+0.23%) |
Aug 24, 2009 | 16.06 | 16.14 | 16.06 | 16.14 | 366 | +0.07(+0.44%) |
Aug 21, 2009 | 16.05 | 16.07 | 16.01 | 16.07 | 470 | +0.28(+1.77%) |
Aug 20, 2009 | 15.60 | 15.79 | 15.60 | 15.79 | 4,391 | +0.20(+1.27%) |
Aug 19, 2009 | 15.62 | 15.62 | 15.59 | 15.59 | 726 | +0.06(+0.41%) |
Aug 18, 2009 | 15.38 | 15.53 | 15.38 | 15.53 | 1,020 | +0.11(+0.70%) |
Aug 17, 2009 | 15.71 | 15.71 | 15.37 | 15.42 | 2,547 | -0.44(-2.79%) |
Aug 13, 2009 | 15.83 | 15.86 | 15.86 | 15.86 | 1,440 | +0.00(+0.00%) |
Aug 12, 2009 | 15.79 | 15.96 | 15.79 | 15.86 | 662 | +0.01(+0.05%) |
Aug 11, 2009 | 15.92 | 15.92 | 15.85 | 15.85 | 590 | -0.12(-0.73%) |
Aug 10, 2009 | 15.92 | 15.97 | 15.92 | 15.97 | 753 | +0.02(+0.15%) |
Aug 07, 2009 | 15.81 | 15.98 | 15.81 | 15.95 | 2,093 | +0.25(+1.57%) |
Aug 06, 2009 | 15.68 | 15.72 | 15.68 | 15.70 | 1,190 | -0.10(-0.66%) |
Aug 05, 2009 | 15.73 | 15.80 | 15.73 | 15.80 | 1,262 | -0.04(-0.25%) |
Aug 04, 2009 | 15.90 | 15.91 | 15.83 | 15.84 | 2,486 | -0.04(-0.27%) |
Aug 03, 2009 | 15.75 | 15.89 | 15.75 | 15.89 | 1,107 | +0.29(+1.84%) |
Jul 31, 2009 | 15.60 | 15.60 | 15.60 | 15.60 | 110 | -0.07(-0.45%) |
Jul 30, 2009 | 15.65 | 15.67 | 15.65 | 15.67 | 7,782 | +0.26(+1.71%) |
Jul 29, 2009 | 15.36 | 15.41 | 15.36 | 15.41 | 1,772 | +0.02(+0.10%) |
Jul 28, 2009 | 15.39 | 15.57 | 15.39 | 15.39 | 341 | -0.15(-0.97%) |
Jul 27, 2009 | 15.60 | 15.60 | 15.49 | 15.54 | 10,781 | +0.31(+2.06%) |
Jul 23, 2009 | 15.23 | 15.23 | 15.23 | 15.23 | 186 | +0.33(+2.20%) |
Jul 22, 2009 | 14.90 | 14.90 | 14.90 | 14.90 | 221 | +0.12(+0.84%) |
Jul 21, 2009 | 14.90 | 14.90 | 14.78 | 14.78 | 2,429 | -0.02(-0.12%) |
Jul 20, 2009 | 14.71 | 14.80 | 14.67 | 14.80 | 2,723 | +0.18(+1.24%) |
Jul 17, 2009 | 14.62 | 14.62 | 14.61 | 14.62 | 775 | +0.01(+0.06%) |
Jul 16, 2009 | 14.35 | 14.62 | 14.35 | 14.61 | 3,860 | +0.55(+3.92%) |
Jul 15, 2009 | 14.06 | 14.06 | 14.06 | 14.06 | 609 | +0.11(+0.78%) |
Jul 14, 2009 | 13.88 | 13.95 | 13.88 | 13.95 | 720 | +0.06(+0.46%) |
Jul 13, 2009 | 13.64 | 13.88 | 13.62 | 13.88 | 4,476 | +0.24(+1.79%) |
Jul 10, 2009 | 13.64 | 13.64 | 13.64 | 13.64 | 1,107 | -0.06(-0.46%) |
Jul 09, 2009 | 13.65 | 13.72 | 13.65 | 13.70 | 2,795 | +0.19(+1.40%) |
Jul 08, 2009 | 13.61 | 13.61 | 13.51 | 13.51 | 1,582 | -0.42(-3.04%) |
Jul 07, 2009 | 13.94 | 13.94 | 13.94 | 13.94 | 191 | +0.08(+0.59%) |
Jul 06, 2009 | 13.86 | 13.86 | 13.86 | 13.86 | 332 | -0.22(-1.58%) |
Jul 02, 2009 | 14.07 | 14.08 | 14.07 | 14.08 | 465 | -0.35(-2.40%) |
Jul 01, 2009 | 14.42 | 14.43 | 14.42 | 14.43 | 703 | +0.14(+0.95%) |
Jun 30, 2009 | 14.29 | 14.29 | 14.29 | 14.29 | 1,107 | -0.10(-0.68%) |
Jun 29, 2009 | 14.39 | 14.39 | 14.39 | 14.39 | 350 | +0.56(+4.04%) |
Jun 25, 2009 | 13.83 | 13.83 | 13.83 | 13.83 | 0 | -0.05(-0.40%) |
Jun 24, 2009 | 13.88 | 13.88 | 13.88 | 13.88 | 968 | +0.07(+0.52%) |
Jun 23, 2009 | 13.80 | 13.81 | 13.80 | 13.81 | 221 | -0.14(-1.03%) |
Jun 22, 2009 | 14.09 | 14.15 | 13.96 | 13.96 | 3,097 | -0.28(-1.97%) |
Jun 18, 2009 | 14.18 | 14.24 | 14.24 | 14.24 | 624 | +0.04(+0.28%) |
Jun 17, 2009 | 14.22 | 14.22 | 14.07 | 14.20 | 2,335 | -0.18(-1.22%) |
Jun 16, 2009 | 14.47 | 14.47 | 14.37 | 14.37 | 221 | -0.13(-0.88%) |
Jun 15, 2009 | 14.60 | 14.60 | 14.50 | 14.50 | 383 | -0.21(-1.40%) |
Jun 12, 2009 | 14.76 | 14.76 | 14.67 | 14.71 | 972 | -0.08(-0.55%) |
Jun 11, 2009 | 14.84 | 14.93 | 14.79 | 14.79 | 3,175 | -0.01(-0.09%) |
Jun 10, 2009 | 14.73 | 14.80 | 14.68 | 14.80 | 2,597 | +0.02(+0.16%) |
Jun 09, 2009 | 14.74 | 14.78 | 14.68 | 14.78 | 775 | +0.20(+1.35%) |
Jun 08, 2009 | 14.68 | 14.68 | 14.53 | 14.58 | 1,218 | -0.23(-1.52%) |
Jun 05, 2009 | 14.82 | 14.86 | 14.80 | 14.80 | 2,211 | +0.06(+0.43%) |
Jun 04, 2009 | 14.71 | 14.74 | 14.70 | 14.74 | 2,628 | +0.14(+0.93%) |
Jun 03, 2009 | 14.61 | 14.61 | 14.61 | 14.61 | 214 | -0.24(-1.60%) |
Jun 02, 2009 | 14.78 | 14.84 | 14.78 | 14.84 | 558 | +0.02(+0.14%) |