Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 16.38 | 16.60 | 16.38 | 16.50 | 40,545 | +0.00(+0.00%) |
Aug 28, 2009 | 16.64 | 16.65 | 16.45 | 16.50 | 79,406 | -0.16(-0.94%) |
Aug 27, 2009 | 16.71 | 16.71 | 16.46 | 16.66 | 91,305 | -0.03(-0.16%) |
Aug 26, 2009 | 16.61 | 16.73 | 16.50 | 16.69 | 102,053 | -0.05(-0.32%) |
Aug 25, 2009 | 16.92 | 16.98 | 16.68 | 16.74 | 65,674 | -0.14(-0.85%) |
Aug 24, 2009 | 17.03 | 17.05 | 16.79 | 16.89 | 125,428 | -0.06(-0.36%) |
Aug 21, 2009 | 16.95 | 17.01 | 16.91 | 16.95 | 69,264 | +0.06(+0.36%) |
Aug 20, 2009 | 16.78 | 16.89 | 16.78 | 16.89 | 42,851 | +0.06(+0.36%) |
Aug 19, 2009 | 16.67 | 16.99 | 16.67 | 16.82 | 77,564 | +0.03(+0.20%) |
Aug 18, 2009 | 16.61 | 16.79 | 16.53 | 16.79 | 66,080 | +0.28(+1.69%) |
Aug 17, 2009 | 16.46 | 16.65 | 16.42 | 16.51 | 161,520 | -0.17(-1.02%) |
Aug 14, 2009 | 17.01 | 17.02 | 16.65 | 16.68 | 84,510 | -0.24(-1.45%) |
Aug 13, 2009 | 16.98 | 16.99 | 16.86 | 16.93 | 91,563 | +0.00(+0.00%) |
Aug 12, 2009 | 16.78 | 17.00 | 16.78 | 16.93 | 95,622 | +0.10(+0.61%) |
Aug 11, 2009 | 16.69 | 16.82 | 16.33 | 16.82 | 78,193 | +0.03(+0.16%) |
Aug 10, 2009 | 16.95 | 16.97 | 16.72 | 16.80 | 58,111 | -0.20(-1.16%) |
Aug 07, 2009 | 16.83 | 17.03 | 16.83 | 16.99 | 228,811 | +0.15(+0.89%) |
Aug 06, 2009 | 17.04 | 17.49 | 16.75 | 16.84 | 78,530 | -0.28(-1.63%) |
Aug 05, 2009 | 17.10 | 17.16 | 16.87 | 17.12 | 144,632 | +0.06(+0.36%) |
Aug 04, 2009 | 16.85 | 17.06 | 16.80 | 17.06 | 95,517 | +0.12(+0.72%) |
Aug 03, 2009 | 16.77 | 17.16 | 16.74 | 16.94 | 167,257 | +0.29(+1.76%) |
Jul 31, 2009 | 16.53 | 16.67 | 16.41 | 16.65 | 58,369 | +0.12(+0.74%) |
Jul 30, 2009 | 16.49 | 16.56 | 16.39 | 16.52 | 51,234 | +0.18(+1.12%) |
Jul 29, 2009 | 16.41 | 16.41 | 16.22 | 16.34 | 38,512 | -0.14(-0.83%) |
Jul 28, 2009 | 16.47 | 16.77 | 16.33 | 16.48 | 70,092 | -0.07(-0.41%) |
Jul 27, 2009 | 16.34 | 16.55 | 16.33 | 16.55 | 54,510 | +0.21(+1.29%) |
Jul 24, 2009 | 16.36 | 16.36 | 16.23 | 16.33 | 2,012 | -0.05(-0.33%) |
Jul 23, 2009 | 16.31 | 16.44 | 16.18 | 16.39 | 70,652 | +0.11(+0.67%) |
Jul 22, 2009 | 16.20 | 16.32 | 16.17 | 16.28 | 39,256 | -0.01(-0.04%) |
Jul 21, 2009 | 16.69 | 16.69 | 16.15 | 16.29 | 209,091 | -0.01(-0.04%) |
Jul 20, 2009 | 16.11 | 16.31 | 16.11 | 16.29 | 193,945 | +0.26(+1.61%) |
Jul 17, 2009 | 16.08 | 16.09 | 15.96 | 16.04 | 43,063 | +0.05(+0.30%) |
Jul 16, 2009 | 15.99 | 16.00 | 15.86 | 15.99 | 48,515 | +0.06(+0.38%) |
Jul 15, 2009 | 15.82 | 16.08 | 15.82 | 15.93 | 100,385 | +0.22(+1.39%) |
Jul 14, 2009 | 15.63 | 15.71 | 15.55 | 15.71 | 29,985 | +0.08(+0.52%) |
Jul 13, 2009 | 15.41 | 15.63 | 15.38 | 15.63 | 77,849 | +0.18(+1.18%) |
Jul 10, 2009 | 15.26 | 15.45 | 15.26 | 15.44 | 34,809 | +0.00(+0.00%) |
Jul 09, 2009 | 15.44 | 15.53 | 15.41 | 15.44 | 52,927 | +0.13(+0.84%) |
Jul 08, 2009 | 15.49 | 15.53 | 15.23 | 15.31 | 77,400 | -0.13(-0.84%) |
Jul 07, 2009 | 15.79 | 15.79 | 15.42 | 15.44 | 52,533 | -0.37(-2.32%) |
Jul 06, 2009 | 15.64 | 15.85 | 15.33 | 15.81 | 180,365 | +0.05(+0.30%) |
Jul 02, 2009 | 15.85 | 15.87 | 15.72 | 15.76 | 107,402 | -0.18(-1.15%) |
Jul 01, 2009 | 15.94 | 16.03 | 15.83 | 15.95 | 113,982 | +0.20(+1.25%) |
Jun 30, 2009 | 15.77 | 15.88 | 15.65 | 15.75 | 170,755 | +0.04(+0.26%) |
Jun 29, 2009 | 15.87 | 15.87 | 15.65 | 15.71 | 92,456 | -0.14(-0.90%) |
Jun 26, 2009 | 15.81 | 15.89 | 15.73 | 15.85 | 147,684 | +0.14(+0.87%) |
Jun 25, 2009 | 15.61 | 15.78 | 15.59 | 15.72 | 116,856 | +0.15(+0.96%) |
Jun 24, 2009 | 15.61 | 15.68 | 15.42 | 15.57 | 185,514 | +0.08(+0.53%) |
Jun 23, 2009 | 15.23 | 15.49 | 15.18 | 15.48 | 69,318 | +0.41(+2.70%) |
Jun 22, 2009 | 15.34 | 15.36 | 15.08 | 15.08 | 170,360 | -0.49(-3.14%) |
Jun 19, 2009 | 15.65 | 15.69 | 15.53 | 15.57 | 36,292 | +0.12(+0.79%) |
Jun 18, 2009 | 15.61 | 15.67 | 15.44 | 15.44 | 122,403 | -0.13(-0.83%) |
Jun 17, 2009 | 15.53 | 15.62 | 15.36 | 15.57 | 78,452 | +0.03(+0.22%) |
Jun 16, 2009 | 15.80 | 15.82 | 15.53 | 15.54 | 45,548 | -0.18(-1.17%) |
Jun 15, 2009 | 15.84 | 15.84 | 15.63 | 15.72 | 88,312 | -0.20(-1.24%) |
Jun 12, 2009 | 15.76 | 15.97 | 15.76 | 15.92 | 41,529 | +0.06(+0.39%) |
Jun 11, 2009 | 15.61 | 15.89 | 15.57 | 15.86 | 149,149 | +0.15(+0.95%) |
Jun 10, 2009 | 16.12 | 16.12 | 15.59 | 15.71 | 73,411 | -0.10(-0.60%) |
Jun 09, 2009 | 15.72 | 15.80 | 15.65 | 15.80 | 59,802 | +0.29(+1.84%) |
Jun 08, 2009 | 15.56 | 15.61 | 15.43 | 15.52 | 70,377 | -0.08(-0.52%) |
Jun 05, 2009 | 15.91 | 15.91 | 15.55 | 15.60 | 132,136 | -0.15(-0.95%) |
Jun 04, 2009 | 15.50 | 15.78 | 15.31 | 15.75 | 155,903 | +0.16(+1.05%) |
Jun 03, 2009 | 15.81 | 16.19 | 15.46 | 15.59 | 125,779 | -0.35(-2.22%) |
Jun 02, 2009 | 15.70 | 16.01 | 15.68 | 15.94 | 275,853 | +0.27(+1.74%) |