Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 18.71 | 18.84 | 18.69 | 18.76 | 182,319 | -0.16(-0.87%) |
Aug 28, 2009 | 19.09 | 19.11 | 18.77 | 18.93 | 152,845 | -0.15(-0.81%) |
Aug 27, 2009 | 18.84 | 19.08 | 18.71 | 19.08 | 287,053 | +0.14(+0.75%) |
Aug 26, 2009 | 18.89 | 19.03 | 18.86 | 18.94 | 406,247 | -0.09(-0.46%) |
Aug 25, 2009 | 19.11 | 19.19 | 18.91 | 19.03 | 419,263 | -0.24(-1.25%) |
Aug 24, 2009 | 19.22 | 19.33 | 19.10 | 19.27 | 423,222 | -0.11(-0.54%) |
Aug 21, 2009 | 19.26 | 19.41 | 19.18 | 19.37 | 273,881 | +0.29(+1.52%) |
Aug 20, 2009 | 18.86 | 19.17 | 18.82 | 19.08 | 440,659 | -0.09(-0.47%) |
Aug 19, 2009 | 18.62 | 19.20 | 18.62 | 19.17 | 241,963 | -0.23(-1.21%) |
Aug 18, 2009 | 19.23 | 19.54 | 19.21 | 19.41 | 445,297 | +0.40(+2.10%) |
Aug 17, 2009 | 18.96 | 19.01 | 18.83 | 19.01 | 382,760 | -0.37(-1.90%) |
Aug 14, 2009 | 19.62 | 19.62 | 19.17 | 19.38 | 1,599,155 | +0.03(+0.16%) |
Aug 13, 2009 | 19.51 | 19.54 | 19.27 | 19.35 | 263,120 | +0.03(+0.18%) |
Aug 12, 2009 | 19.00 | 19.35 | 18.98 | 19.31 | 207,071 | +0.12(+0.64%) |
Aug 11, 2009 | 19.09 | 19.19 | 19.00 | 19.19 | 261,896 | +0.20(+1.06%) |
Aug 10, 2009 | 19.01 | 19.07 | 18.80 | 18.99 | 276,719 | -0.32(-1.63%) |
Aug 07, 2009 | 19.35 | 19.40 | 19.14 | 19.30 | 315,459 | +0.24(+1.25%) |
Aug 06, 2009 | 19.27 | 19.27 | 18.93 | 19.06 | 526,071 | -0.31(-1.59%) |
Aug 05, 2009 | 19.25 | 19.37 | 19.13 | 19.37 | 616,118 | -0.02(-0.11%) |
Aug 04, 2009 | 19.30 | 19.52 | 19.20 | 19.39 | 698,481 | +0.11(+0.54%) |
Aug 03, 2009 | 19.07 | 19.34 | 19.02 | 19.29 | 600,619 | +0.07(+0.39%) |
Jul 31, 2009 | 19.24 | 19.27 | 19.10 | 19.22 | 350,830 | +0.33(+1.77%) |
Jul 30, 2009 | 19.00 | 19.17 | 18.87 | 18.88 | 237,128 | -0.09(-0.46%) |
Jul 29, 2009 | 18.70 | 18.97 | 18.63 | 18.97 | 441,873 | +0.35(+1.87%) |
Jul 28, 2009 | 18.66 | 18.73 | 18.43 | 18.62 | 232,387 | +0.08(+0.42%) |
Jul 27, 2009 | 18.50 | 18.64 | 18.46 | 18.54 | 239,025 | +0.04(+0.22%) |
Jul 24, 2009 | 18.34 | 18.58 | 18.34 | 18.50 | 2,796 | -0.06(-0.32%) |
Jul 23, 2009 | 18.30 | 18.57 | 18.28 | 18.56 | 207,583 | +0.18(+0.96%) |
Jul 22, 2009 | 18.22 | 18.50 | 18.22 | 18.38 | 316,038 | +0.28(+1.54%) |
Jul 21, 2009 | 18.37 | 18.38 | 18.05 | 18.11 | 309,915 | +0.09(+0.51%) |
Jul 20, 2009 | 17.96 | 18.09 | 17.92 | 18.01 | 198,145 | -0.05(-0.26%) |
Jul 17, 2009 | 17.87 | 18.06 | 17.82 | 18.06 | 299,092 | +0.09(+0.52%) |
Jul 16, 2009 | 17.91 | 18.06 | 17.89 | 17.97 | 346,273 | +0.12(+0.69%) |
Jul 15, 2009 | 17.64 | 17.84 | 17.58 | 17.84 | 444,200 | +0.44(+2.54%) |
Jul 14, 2009 | 17.30 | 17.43 | 17.27 | 17.40 | 266,353 | +0.11(+0.66%) |
Jul 13, 2009 | 17.18 | 17.32 | 17.18 | 17.29 | 552,947 | +0.17(+0.99%) |
Jul 10, 2009 | 16.96 | 17.17 | 16.96 | 17.12 | 182,983 | -0.18(-1.05%) |
Jul 09, 2009 | 17.31 | 17.34 | 17.16 | 17.30 | 463,185 | +0.35(+2.06%) |
Jul 08, 2009 | 17.04 | 17.06 | 16.75 | 16.95 | 1,082,119 | -0.17(-0.97%) |
Jul 07, 2009 | 17.33 | 17.34 | 17.02 | 17.12 | 433,568 | -0.57(-3.21%) |
Jul 06, 2009 | 17.29 | 17.69 | 17.28 | 17.69 | 314,297 | +0.53(+3.08%) |
Jul 02, 2009 | 16.98 | 17.23 | 16.90 | 17.16 | 355,529 | -0.14(-0.79%) |
Jul 01, 2009 | 17.24 | 17.48 | 17.22 | 17.29 | 368,542 | +0.05(+0.31%) |
Jun 30, 2009 | 17.20 | 17.24 | 16.94 | 17.24 | 325,340 | -0.05(-0.29%) |
Jun 29, 2009 | 17.24 | 17.39 | 17.20 | 17.29 | 177,442 | +0.13(+0.76%) |
Jun 26, 2009 | 17.34 | 17.38 | 17.07 | 17.16 | 190,236 | -0.10(-0.61%) |
Jun 25, 2009 | 17.03 | 17.28 | 17.03 | 17.27 | 690,818 | +0.18(+1.03%) |
Jun 24, 2009 | 17.49 | 17.50 | 17.07 | 17.09 | 742,917 | -0.10(-0.59%) |
Jun 23, 2009 | 17.32 | 17.33 | 17.12 | 17.19 | 508,482 | -0.06(-0.38%) |
Jun 22, 2009 | 17.23 | 17.40 | 17.10 | 17.26 | 406,289 | +0.20(+1.18%) |
Jun 19, 2009 | 17.32 | 17.41 | 17.06 | 17.06 | 299,610 | +0.06(+0.36%) |
Jun 18, 2009 | 17.01 | 17.20 | 16.94 | 16.99 | 567,439 | +0.08(+0.49%) |
Jun 17, 2009 | 16.74 | 16.97 | 16.66 | 16.91 | 345,457 | +0.19(+1.15%) |
Jun 16, 2009 | 16.79 | 16.97 | 16.72 | 16.72 | 1,744,473 | -0.01(-0.07%) |
Jun 15, 2009 | 16.75 | 16.75 | 16.56 | 16.73 | 290,179 | -0.16(-0.97%) |
Jun 12, 2009 | 16.99 | 17.07 | 16.89 | 16.90 | 369,814 | -0.11(-0.62%) |
Jun 11, 2009 | 17.09 | 17.21 | 16.97 | 17.00 | 400,275 | +0.33(+1.98%) |
Jun 10, 2009 | 16.91 | 16.94 | 16.48 | 16.67 | 464,285 | +0.04(+0.24%) |
Jun 09, 2009 | 16.70 | 16.78 | 16.61 | 16.63 | 296,552 | -0.33(-1.93%) |
Jun 08, 2009 | 16.67 | 16.99 | 16.64 | 16.96 | 376,993 | +0.26(+1.54%) |
Jun 05, 2009 | 16.85 | 16.88 | 16.62 | 16.70 | 459,676 | -0.22(-1.28%) |
Jun 04, 2009 | 16.97 | 17.06 | 16.52 | 16.92 | 910,042 | -0.17(-0.98%) |
Jun 03, 2009 | 17.17 | 17.18 | 16.99 | 17.08 | 624,779 | -0.27(-1.55%) |
Jun 02, 2009 | 17.13 | 17.46 | 17.09 | 17.35 | 677,267 | +0.20(+1.19%) |