Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 18.25 | 18.42 | 18.19 | 18.35 | 300,178 | -0.01(-0.03%) |
Aug 28, 2009 | 18.59 | 18.68 | 18.29 | 18.35 | 197,068 | -0.11(-0.59%) |
Aug 27, 2009 | 18.53 | 18.55 | 18.24 | 18.46 | 256,272 | +0.02(+0.11%) |
Aug 26, 2009 | 18.56 | 18.65 | 18.36 | 18.44 | 396,700 | -0.11(-0.61%) |
Aug 25, 2009 | 18.56 | 18.68 | 18.43 | 18.56 | 311,283 | +0.15(+0.81%) |
Aug 24, 2009 | 18.44 | 18.65 | 18.29 | 18.41 | 393,720 | +0.06(+0.35%) |
Aug 21, 2009 | 18.11 | 18.37 | 18.10 | 18.34 | 501,142 | +0.32(+1.78%) |
Aug 20, 2009 | 18.12 | 18.21 | 17.89 | 18.02 | 351,923 | -0.10(-0.57%) |
Aug 19, 2009 | 17.93 | 18.16 | 17.78 | 18.13 | 236,265 | +0.06(+0.33%) |
Aug 18, 2009 | 18.21 | 18.21 | 17.94 | 18.07 | 163,475 | -0.10(-0.54%) |
Aug 17, 2009 | 18.10 | 18.30 | 17.96 | 18.17 | 224,110 | -0.13(-0.70%) |
Aug 14, 2009 | 18.35 | 18.35 | 18.08 | 18.30 | 234,856 | -0.16(-0.86%) |
Aug 13, 2009 | 18.42 | 18.49 | 18.15 | 18.45 | 297,409 | +0.06(+0.35%) |
Aug 12, 2009 | 17.85 | 18.49 | 17.85 | 18.39 | 336,328 | +0.45(+2.53%) |
Aug 11, 2009 | 18.07 | 18.16 | 17.89 | 17.93 | 316,466 | -0.16(-0.87%) |
Aug 10, 2009 | 17.95 | 18.23 | 17.93 | 18.09 | 286,790 | +0.05(+0.30%) |
Aug 07, 2009 | 18.22 | 18.34 | 17.94 | 18.04 | 465,524 | +0.11(+0.61%) |
Aug 06, 2009 | 18.09 | 18.26 | 17.77 | 17.93 | 359,791 | -0.00(-0.03%) |
Aug 05, 2009 | 18.25 | 18.46 | 17.84 | 17.93 | 512,311 | -0.34(-1.84%) |
Aug 04, 2009 | 18.01 | 18.33 | 17.89 | 18.27 | 364,152 | +0.25(+1.40%) |
Aug 03, 2009 | 18.13 | 18.27 | 17.57 | 18.02 | 643,919 | +0.70(+4.02%) |
Jul 31, 2009 | 17.26 | 17.64 | 17.07 | 17.32 | 580,931 | +0.05(+0.32%) |
Jul 30, 2009 | 17.37 | 17.53 | 17.19 | 17.27 | 301,020 | -0.01(-0.09%) |
Jul 29, 2009 | 17.16 | 17.37 | 17.14 | 17.28 | 239,329 | +0.05(+0.32%) |
Jul 28, 2009 | 16.99 | 17.29 | 16.98 | 17.23 | 222,476 | +0.13(+0.78%) |
Jul 27, 2009 | 16.92 | 17.10 | 16.92 | 17.10 | 168,178 | +0.09(+0.55%) |
Jul 24, 2009 | 16.84 | 17.02 | 16.68 | 17.00 | 1,415 | +0.18(+1.06%) |
Jul 23, 2009 | 16.68 | 16.93 | 16.55 | 16.82 | 458,268 | +0.06(+0.38%) |
Jul 22, 2009 | 16.39 | 16.88 | 16.39 | 16.76 | 203,367 | +0.21(+1.25%) |
Jul 21, 2009 | 16.36 | 16.63 | 16.36 | 16.55 | 305,059 | +0.24(+1.48%) |
Jul 20, 2009 | 16.28 | 16.35 | 16.06 | 16.31 | 181,807 | +0.04(+0.27%) |
Jul 17, 2009 | 16.30 | 16.34 | 16.10 | 16.27 | 173,205 | +0.02(+0.12%) |
Jul 16, 2009 | 16.13 | 16.33 | 16.02 | 16.25 | 242,331 | +0.07(+0.43%) |
Jul 15, 2009 | 15.92 | 16.19 | 15.86 | 16.18 | 381,858 | +0.39(+2.47%) |
Jul 14, 2009 | 15.96 | 15.98 | 15.69 | 15.79 | 193,616 | -0.23(-1.42%) |
Jul 13, 2009 | 15.71 | 16.02 | 15.64 | 16.01 | 361,797 | +0.63(+4.08%) |
Jul 10, 2009 | 15.41 | 15.53 | 15.31 | 15.39 | 204,069 | -0.15(-0.95%) |
Jul 09, 2009 | 15.66 | 15.66 | 15.39 | 15.53 | 219,427 | -0.02(-0.13%) |
Jul 08, 2009 | 15.80 | 15.93 | 15.43 | 15.55 | 448,156 | -0.24(-1.53%) |
Jul 07, 2009 | 16.11 | 16.39 | 15.80 | 15.80 | 284,563 | -0.41(-2.53%) |
Jul 06, 2009 | 16.05 | 16.25 | 15.90 | 16.21 | 440,398 | +0.09(+0.55%) |
Jul 02, 2009 | 16.65 | 16.65 | 16.12 | 16.12 | 272,780 | -0.65(-3.86%) |
Jul 01, 2009 | 16.58 | 16.87 | 16.55 | 16.76 | 313,109 | +0.25(+1.53%) |
Jun 30, 2009 | 16.44 | 16.54 | 16.22 | 16.51 | 262,394 | +0.12(+0.72%) |
Jun 29, 2009 | 16.14 | 16.41 | 16.13 | 16.39 | 270,170 | +0.23(+1.41%) |
Jun 26, 2009 | 16.07 | 16.18 | 15.92 | 16.17 | 375,325 | +0.13(+0.80%) |
Jun 25, 2009 | 15.99 | 16.10 | 15.93 | 16.04 | 503,667 | +0.09(+0.59%) |
Jun 24, 2009 | 15.71 | 15.95 | 15.69 | 15.94 | 479,170 | +0.31(+1.99%) |
Jun 23, 2009 | 16.06 | 16.06 | 15.53 | 15.63 | 766,444 | -0.36(-2.25%) |
Jun 22, 2009 | 16.15 | 16.42 | 15.99 | 15.99 | 696,324 | -0.30(-1.82%) |
Jun 19, 2009 | 16.24 | 16.48 | 16.16 | 16.29 | 836,930 | +0.21(+1.32%) |
Jun 18, 2009 | 15.96 | 16.29 | 15.96 | 16.08 | 609,277 | +0.12(+0.74%) |
Jun 17, 2009 | 16.03 | 16.27 | 15.95 | 15.96 | 404,985 | -0.06(-0.37%) |
Jun 16, 2009 | 16.34 | 16.42 | 16.00 | 16.02 | 339,418 | -0.25(-1.52%) |
Jun 15, 2009 | 16.48 | 16.48 | 16.23 | 16.27 | 344,206 | -0.31(-1.85%) |
Jun 12, 2009 | 16.88 | 16.88 | 16.54 | 16.57 | 361,643 | -0.35(-2.07%) |
Jun 11, 2009 | 17.02 | 17.10 | 16.83 | 16.92 | 379,477 | -0.28(-1.64%) |
Jun 10, 2009 | 17.48 | 17.48 | 17.09 | 17.20 | 555,088 | -0.18(-1.05%) |
Jun 09, 2009 | 17.39 | 17.50 | 17.22 | 17.39 | 474,396 | -0.01(-0.06%) |
Jun 08, 2009 | 17.34 | 17.46 | 17.10 | 17.40 | 422,671 | -0.18(-1.01%) |
Jun 05, 2009 | 17.56 | 17.65 | 17.41 | 17.57 | 386,830 | +0.11(+0.65%) |
Jun 04, 2009 | 17.20 | 17.48 | 17.16 | 17.46 | 495,763 | +0.22(+1.26%) |
Jun 03, 2009 | 17.17 | 17.40 | 16.97 | 17.24 | 409,155 | +0.00(+0.03%) |
Jun 02, 2009 | 16.74 | 17.37 | 16.74 | 17.24 | 456,213 | +0.50(+2.98%) |