Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 15.45 | 15.45 | 15.12 | 15.27 | 11,988 | -0.25(-1.60%) |
Aug 28, 2009 | 15.57 | 15.67 | 15.50 | 15.51 | 17,861 | +0.09(+0.58%) |
Aug 27, 2009 | 15.30 | 15.50 | 15.11 | 15.42 | 38,164 | -0.05(-0.33%) |
Aug 26, 2009 | 15.63 | 15.70 | 15.37 | 15.47 | 24,074 | -0.27(-1.72%) |
Aug 25, 2009 | 15.66 | 15.81 | 15.63 | 15.74 | 21,556 | +0.09(+0.57%) |
Aug 24, 2009 | 15.89 | 15.91 | 15.59 | 15.66 | 40,491 | -0.05(-0.30%) |
Aug 21, 2009 | 15.68 | 15.80 | 15.62 | 15.70 | 31,383 | +0.11(+0.68%) |
Aug 20, 2009 | 15.65 | 15.73 | 15.57 | 15.60 | 61,333 | -0.02(-0.14%) |
Aug 19, 2009 | 15.34 | 15.70 | 15.21 | 15.62 | 35,029 | +0.01(+0.05%) |
Aug 18, 2009 | 15.84 | 15.84 | 15.60 | 15.61 | 22,908 | +0.01(+0.05%) |
Aug 17, 2009 | 15.60 | 15.64 | 15.53 | 15.60 | 34,121 | -0.69(-4.21%) |
Aug 14, 2009 | 16.46 | 16.46 | 16.14 | 16.29 | 12,249 | -0.15(-0.92%) |
Aug 13, 2009 | 16.83 | 16.83 | 16.25 | 16.44 | 63,330 | -0.16(-0.96%) |
Aug 12, 2009 | 16.60 | 16.77 | 16.46 | 16.60 | 33,136 | -0.08(-0.47%) |
Aug 11, 2009 | 16.80 | 16.81 | 16.59 | 16.68 | 26,235 | -0.10(-0.62%) |
Aug 10, 2009 | 16.78 | 16.85 | 16.75 | 16.78 | 27,584 | -0.02(-0.11%) |
Aug 07, 2009 | 17.01 | 17.01 | 16.69 | 16.80 | 68,029 | -0.05(-0.30%) |
Aug 06, 2009 | 17.28 | 17.28 | 16.72 | 16.85 | 37,304 | -0.25(-1.48%) |
Aug 05, 2009 | 17.26 | 17.29 | 16.89 | 17.11 | 84,501 | -0.15(-0.88%) |
Aug 04, 2009 | 17.24 | 17.43 | 17.22 | 17.26 | 21,504 | +0.00(+0.00%) |
Aug 03, 2009 | 17.01 | 17.36 | 17.01 | 17.26 | 40,649 | +0.40(+2.40%) |
Jul 31, 2009 | 16.90 | 16.93 | 16.62 | 16.85 | 174,392 | -0.15(-0.87%) |
Jul 30, 2009 | 16.93 | 17.21 | 16.92 | 17.00 | 17,148 | +0.41(+2.50%) |
Jul 29, 2009 | 16.69 | 16.73 | 16.52 | 16.59 | 27,776 | -0.52(-3.06%) |
Jul 28, 2009 | 17.40 | 17.40 | 16.69 | 17.11 | 46,595 | -0.44(-2.52%) |
Jul 27, 2009 | 17.66 | 17.73 | 17.36 | 17.55 | 56,937 | +0.03(+0.20%) |
Jul 24, 2009 | 16.87 | 17.58 | 16.87 | 17.52 | 43,339 | +0.75(+4.49%) |
Jul 23, 2009 | 16.24 | 16.82 | 16.24 | 16.77 | 34,961 | +0.49(+3.02%) |
Jul 22, 2009 | 16.28 | 16.44 | 16.25 | 16.28 | 16,356 | -0.12(-0.75%) |
Jul 21, 2009 | 16.30 | 16.50 | 16.16 | 16.40 | 32,769 | +0.45(+2.80%) |
Jul 20, 2009 | 16.12 | 16.12 | 15.89 | 15.95 | 15,788 | +0.18(+1.15%) |
Jul 17, 2009 | 15.89 | 15.89 | 15.73 | 15.77 | 14,578 | -0.18(-1.13%) |
Jul 16, 2009 | 15.71 | 15.98 | 15.59 | 15.95 | 24,146 | +0.25(+1.56%) |
Jul 15, 2009 | 15.11 | 15.73 | 15.11 | 15.71 | 15,596 | +0.74(+4.97%) |
Jul 14, 2009 | 15.23 | 15.23 | 14.77 | 14.96 | 27,142 | -0.20(-1.33%) |
Jul 13, 2009 | 14.85 | 15.16 | 14.64 | 15.16 | 22,302 | +0.38(+2.54%) |
Jul 10, 2009 | 14.79 | 14.99 | 14.69 | 14.79 | 9,466 | -0.29(-1.91%) |
Jul 09, 2009 | 15.13 | 15.31 | 14.98 | 15.08 | 27,338 | +0.22(+1.51%) |
Jul 08, 2009 | 15.16 | 15.16 | 14.56 | 14.85 | 17,987 | -0.22(-1.48%) |
Jul 07, 2009 | 15.36 | 15.58 | 15.08 | 15.08 | 18,390 | -0.56(-3.60%) |
Jul 06, 2009 | 16.07 | 16.07 | 15.42 | 15.64 | 25,093 | -0.69(-4.20%) |
Jul 02, 2009 | 16.49 | 16.66 | 16.24 | 16.33 | 51,445 | -0.33(-2.00%) |
Jul 01, 2009 | 16.73 | 16.92 | 16.66 | 16.66 | 13,828 | +0.20(+1.24%) |
Jun 30, 2009 | 16.59 | 16.61 | 16.29 | 16.46 | 23,330 | +0.05(+0.31%) |
Jun 29, 2009 | 16.36 | 16.65 | 16.33 | 16.41 | 38,373 | +0.19(+1.16%) |
Jun 26, 2009 | 16.50 | 16.52 | 16.19 | 16.22 | 15,934 | -0.54(-3.23%) |
Jun 25, 2009 | 16.38 | 16.76 | 16.14 | 16.76 | 35,401 | +0.45(+2.79%) |
Jun 24, 2009 | 16.07 | 16.59 | 16.07 | 16.30 | 33,293 | +0.30(+1.89%) |
Jun 23, 2009 | 16.25 | 16.25 | 15.52 | 16.00 | 18,746 | +0.20(+1.23%) |
Jun 22, 2009 | 16.85 | 16.85 | 15.65 | 15.81 | 48,993 | -0.98(-5.84%) |
Jun 19, 2009 | 16.85 | 16.97 | 16.59 | 16.79 | 108,274 | +0.42(+2.54%) |
Jun 18, 2009 | 16.55 | 16.55 | 16.27 | 16.37 | 69,060 | -0.04(-0.26%) |
Jun 17, 2009 | 16.81 | 16.81 | 16.16 | 16.41 | 67,780 | -0.73(-4.25%) |
Jun 16, 2009 | 17.40 | 17.58 | 16.72 | 17.14 | 50,860 | -0.06(-0.34%) |
Jun 15, 2009 | 17.61 | 17.61 | 16.99 | 17.20 | 20,190 | -0.58(-3.24%) |
Jun 12, 2009 | 18.06 | 18.06 | 17.68 | 17.78 | 23,017 | -0.45(-2.44%) |
Jun 11, 2009 | 18.39 | 18.67 | 18.03 | 18.22 | 62,271 | +0.30(+1.65%) |
Jun 10, 2009 | 17.65 | 18.08 | 17.65 | 17.93 | 33,632 | +0.34(+1.96%) |
Jun 09, 2009 | 17.38 | 17.73 | 17.25 | 17.58 | 28,250 | +0.39(+2.30%) |
Jun 08, 2009 | 17.18 | 17.19 | 16.59 | 17.19 | 64,775 | -0.35(-2.01%) |
Jun 05, 2009 | 17.67 | 17.68 | 17.33 | 17.54 | 25,827 | -0.06(-0.37%) |
Jun 04, 2009 | 17.51 | 17.73 | 17.07 | 17.61 | 56,411 | +0.47(+2.72%) |
Jun 03, 2009 | 17.76 | 17.76 | 16.78 | 17.14 | 62,162 | -0.53(-3.01%) |
Jun 02, 2009 | 18.04 | 18.04 | 17.35 | 17.67 | 52,179 | -0.01(-0.08%) |