Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 16.85 | 17.08 | 16.75 | 17.01 | 68,234 | -0.04(-0.23%) |
Aug 28, 2009 | 17.61 | 17.61 | 17.01 | 17.05 | 38,440 | -0.47(-2.68%) |
Aug 27, 2009 | 17.12 | 17.75 | 16.89 | 17.52 | 77,197 | +0.36(+2.10%) |
Aug 26, 2009 | 17.27 | 17.27 | 16.90 | 17.16 | 51,642 | -0.26(-1.49%) |
Aug 25, 2009 | 17.41 | 17.57 | 16.90 | 17.42 | 17,424 | +0.05(+0.29%) |
Aug 24, 2009 | 17.46 | 17.96 | 17.24 | 17.37 | 35,277 | -0.10(-0.57%) |
Aug 21, 2009 | 17.73 | 17.81 | 17.34 | 17.47 | 127,029 | +0.08(+0.46%) |
Aug 20, 2009 | 17.25 | 17.45 | 16.95 | 17.39 | 33,090 | +0.05(+0.29%) |
Aug 19, 2009 | 16.84 | 17.38 | 16.67 | 17.34 | 64,651 | +0.24(+1.40%) |
Aug 18, 2009 | 16.78 | 17.35 | 16.55 | 17.10 | 37,662 | +0.36(+2.15%) |
Aug 17, 2009 | 16.91 | 16.94 | 16.39 | 16.74 | 59,484 | -0.58(-3.35%) |
Aug 14, 2009 | 18.31 | 18.31 | 16.94 | 17.32 | 57,350 | -0.96(-5.25%) |
Aug 13, 2009 | 17.99 | 18.43 | 17.26 | 18.28 | 31,255 | +0.34(+1.90%) |
Aug 12, 2009 | 16.94 | 18.21 | 16.92 | 17.94 | 57,928 | +0.98(+5.78%) |
Aug 11, 2009 | 17.60 | 17.60 | 16.76 | 16.96 | 105,039 | -0.78(-4.40%) |
Aug 10, 2009 | 17.81 | 18.26 | 17.50 | 17.74 | 40,341 | -0.10(-0.56%) |
Aug 07, 2009 | 17.49 | 18.63 | 17.19 | 17.84 | 107,417 | +0.64(+3.72%) |
Aug 06, 2009 | 17.34 | 17.61 | 16.84 | 17.20 | 49,660 | -0.21(-1.21%) |
Aug 05, 2009 | 18.12 | 18.43 | 17.31 | 17.41 | 54,089 | -0.65(-3.60%) |
Aug 04, 2009 | 17.47 | 18.44 | 17.09 | 18.06 | 67,712 | +0.42(+2.38%) |
Aug 03, 2009 | 17.93 | 18.04 | 17.20 | 17.64 | 79,221 | -0.06(-0.34%) |
Jul 31, 2009 | 16.93 | 18.42 | 16.53 | 17.70 | 142,225 | +1.55(+9.60%) |
Jul 30, 2009 | 16.18 | 16.63 | 15.73 | 16.15 | 273,322 | +0.29(+1.83%) |
Jul 29, 2009 | 16.81 | 16.91 | 15.69 | 15.86 | 405,291 | -1.10(-6.49%) |
Jul 28, 2009 | 16.86 | 17.59 | 16.73 | 16.96 | 108,370 | -0.07(-0.41%) |
Jul 27, 2009 | 16.80 | 17.10 | 16.48 | 17.03 | 57,845 | +0.46(+2.78%) |
Jul 24, 2009 | 15.88 | 16.82 | 15.49 | 16.57 | 110,395 | +0.52(+3.24%) |
Jul 23, 2009 | 15.27 | 16.39 | 15.19 | 16.05 | 170,784 | +0.69(+4.49%) |
Jul 22, 2009 | 15.08 | 15.55 | 14.71 | 15.36 | 59,095 | +0.16(+1.05%) |
Jul 21, 2009 | 15.56 | 15.56 | 15.02 | 15.20 | 42,053 | -0.32(-2.06%) |
Jul 20, 2009 | 15.54 | 15.84 | 15.22 | 15.52 | 62,864 | +0.01(+0.06%) |
Jul 17, 2009 | 15.53 | 15.62 | 15.27 | 15.51 | 76,939 | +0.02(+0.13%) |
Jul 16, 2009 | 15.30 | 15.72 | 15.30 | 15.49 | 48,554 | +0.06(+0.39%) |
Jul 15, 2009 | 14.98 | 15.59 | 14.98 | 15.43 | 99,885 | +0.61(+4.12%) |
Jul 14, 2009 | 14.65 | 15.02 | 14.65 | 14.82 | 54,836 | +0.12(+0.82%) |
Jul 13, 2009 | 13.94 | 14.88 | 13.63 | 14.70 | 114,448 | +0.60(+4.26%) |
Jul 10, 2009 | 14.40 | 14.66 | 13.90 | 14.10 | 122,001 | -0.64(-4.34%) |
Jul 09, 2009 | 14.68 | 14.81 | 14.35 | 14.74 | 83,901 | +0.14(+0.96%) |
Jul 08, 2009 | 15.05 | 15.18 | 14.19 | 14.60 | 67,980 | -0.43(-2.86%) |
Jul 07, 2009 | 15.19 | 15.45 | 14.86 | 15.03 | 54,732 | -0.11(-0.73%) |
Jul 06, 2009 | 15.13 | 15.48 | 14.96 | 15.14 | 96,908 | -0.05(-0.33%) |
Jul 02, 2009 | 15.40 | 15.80 | 15.00 | 15.19 | 81,163 | -0.51(-3.25%) |
Jul 01, 2009 | 15.57 | 16.06 | 15.44 | 15.70 | 88,799 | +0.17(+1.09%) |
Jun 30, 2009 | 15.78 | 15.98 | 15.29 | 15.53 | 82,667 | -0.03(-0.19%) |
Jun 29, 2009 | 15.73 | 16.13 | 15.49 | 15.56 | 72,762 | -0.19(-1.21%) |
Jun 26, 2009 | 15.63 | 15.88 | 15.46 | 15.75 | 271,534 | -0.02(-0.13%) |
Jun 25, 2009 | 15.68 | 15.78 | 15.56 | 15.77 | 74,422 | -0.06(-0.38%) |
Jun 24, 2009 | 16.65 | 16.75 | 15.67 | 15.83 | 74,244 | -0.62(-3.77%) |
Jun 23, 2009 | 16.87 | 16.98 | 16.43 | 16.45 | 84,149 | -0.34(-2.03%) |
Jun 22, 2009 | 16.59 | 17.00 | 16.59 | 16.79 | 95,627 | +0.03(+0.18%) |
Jun 19, 2009 | 17.00 | 17.14 | 16.50 | 16.76 | 98,281 | +0.01(+0.06%) |
Jun 18, 2009 | 16.75 | 17.06 | 16.63 | 16.75 | 46,091 | -0.08(-0.48%) |
Jun 17, 2009 | 16.37 | 17.79 | 16.32 | 16.83 | 109,060 | +0.45(+2.75%) |
Jun 16, 2009 | 16.69 | 16.84 | 16.38 | 16.38 | 56,456 | -0.27(-1.62%) |
Jun 15, 2009 | 17.30 | 17.67 | 16.34 | 16.65 | 58,736 | -1.04(-5.88%) |
Jun 12, 2009 | 17.29 | 17.80 | 17.14 | 17.69 | 75,511 | +0.31(+1.78%) |
Jun 11, 2009 | 17.03 | 18.22 | 16.91 | 17.38 | 143,154 | +0.45(+2.66%) |
Jun 10, 2009 | 18.14 | 18.23 | 16.71 | 16.93 | 202,427 | -1.00(-5.58%) |
Jun 09, 2009 | 17.95 | 18.11 | 17.72 | 17.93 | 115,521 | +0.02(+0.11%) |
Jun 08, 2009 | 17.79 | 18.24 | 17.41 | 17.91 | 89,737 | +0.51(+2.93%) |
Jun 05, 2009 | 17.19 | 18.07 | 16.97 | 17.40 | 96,290 | +0.42(+2.47%) |
Jun 04, 2009 | 16.47 | 17.23 | 16.23 | 16.98 | 107,793 | +0.59(+3.60%) |
Jun 03, 2009 | 16.93 | 17.30 | 16.00 | 16.39 | 60,893 | -0.74(-4.32%) |
Jun 02, 2009 | 16.90 | 17.52 | 16.69 | 17.13 | 107,876 | +0.20(+1.18%) |