Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 16.94 | 17.10 | 16.67 | 17.05 | 1,618,494 | +0.01(+0.04%) |
Aug 28, 2009 | 17.43 | 17.69 | 16.97 | 17.04 | 1,430,079 | -0.34(-1.94%) |
Aug 27, 2009 | 17.54 | 17.71 | 17.09 | 17.38 | 842,052 | -0.17(-0.98%) |
Aug 26, 2009 | 17.72 | 17.88 | 17.51 | 17.55 | 519,742 | -0.24(-1.35%) |
Aug 25, 2009 | 17.94 | 18.12 | 17.72 | 17.79 | 1,236,271 | +0.00(+0.00%) |
Aug 24, 2009 | 17.73 | 17.86 | 17.63 | 17.79 | 711,792 | +0.08(+0.47%) |
Aug 21, 2009 | 17.61 | 17.81 | 17.40 | 17.71 | 738,228 | +0.31(+1.81%) |
Aug 20, 2009 | 17.40 | 17.55 | 17.22 | 17.40 | 493,487 | +0.02(+0.13%) |
Aug 19, 2009 | 16.99 | 17.38 | 16.85 | 17.37 | 790,948 | +0.18(+1.05%) |
Aug 18, 2009 | 16.88 | 17.25 | 16.81 | 17.19 | 681,591 | +0.34(+2.00%) |
Aug 17, 2009 | 16.92 | 16.95 | 16.74 | 16.86 | 670,579 | -0.23(-1.36%) |
Aug 14, 2009 | 17.22 | 17.44 | 16.93 | 17.09 | 823,038 | -0.24(-1.39%) |
Aug 13, 2009 | 17.23 | 17.35 | 16.95 | 17.33 | 725,555 | +0.22(+1.27%) |
Aug 12, 2009 | 17.18 | 17.37 | 17.09 | 17.11 | 1,734,312 | -0.01(-0.09%) |
Aug 11, 2009 | 17.37 | 17.45 | 17.13 | 17.13 | 950,781 | -0.25(-1.43%) |
Aug 10, 2009 | 17.52 | 17.90 | 17.35 | 17.37 | 706,092 | -0.29(-1.61%) |
Aug 07, 2009 | 17.99 | 18.01 | 17.56 | 17.66 | 722,977 | -0.02(-0.13%) |
Aug 06, 2009 | 17.94 | 17.98 | 17.52 | 17.68 | 965,842 | -0.05(-0.30%) |
Aug 05, 2009 | 17.97 | 18.09 | 17.58 | 17.73 | 1,122,023 | -0.26(-1.42%) |
Aug 04, 2009 | 17.94 | 18.15 | 17.90 | 17.99 | 616,049 | -0.17(-0.95%) |
Aug 03, 2009 | 18.10 | 18.23 | 17.78 | 18.16 | 941,235 | +0.04(+0.21%) |
Jul 31, 2009 | 18.20 | 18.41 | 18.10 | 18.12 | 928,282 | -0.14(-0.78%) |
Jul 30, 2009 | 18.55 | 18.75 | 18.19 | 18.27 | 978,468 | -0.10(-0.53%) |
Jul 29, 2009 | 18.26 | 18.41 | 18.00 | 18.36 | 1,054,411 | +0.09(+0.49%) |
Jul 28, 2009 | 18.55 | 18.70 | 18.02 | 18.27 | 1,354,512 | -0.44(-2.33%) |
Jul 27, 2009 | 18.71 | 18.81 | 18.39 | 18.71 | 883,777 | -0.04(-0.24%) |
Jul 24, 2009 | 18.54 | 18.78 | 18.33 | 18.75 | 1,194,021 | -0.03(-0.16%) |
Jul 23, 2009 | 18.50 | 19.11 | 18.33 | 18.78 | 1,775,023 | +0.32(+1.71%) |
Jul 22, 2009 | 18.16 | 18.62 | 18.12 | 18.47 | 1,815,171 | +0.28(+1.53%) |
Jul 21, 2009 | 18.18 | 18.19 | 17.91 | 18.19 | 1,405,302 | +0.11(+0.62%) |
Jul 20, 2009 | 17.82 | 18.19 | 17.73 | 18.08 | 1,965,418 | +0.36(+2.03%) |
Jul 17, 2009 | 17.54 | 17.90 | 17.43 | 17.72 | 1,755,462 | +0.19(+1.07%) |
Jul 16, 2009 | 16.50 | 17.58 | 16.41 | 17.53 | 3,432,034 | +1.16(+7.05%) |
Jul 15, 2009 | 16.53 | 17.24 | 15.99 | 16.38 | 5,490,965 | +0.07(+0.41%) |
Jul 14, 2009 | 16.00 | 16.46 | 15.94 | 16.31 | 1,757,863 | +0.26(+1.59%) |
Jul 13, 2009 | 15.90 | 16.14 | 15.60 | 16.05 | 1,174,376 | +0.41(+2.64%) |
Jul 10, 2009 | 15.45 | 15.80 | 15.23 | 15.64 | 1,500,684 | +0.08(+0.53%) |
Jul 09, 2009 | 15.75 | 15.81 | 15.43 | 15.56 | 1,070,449 | -0.15(-0.96%) |
Jul 08, 2009 | 15.92 | 16.18 | 15.36 | 15.71 | 1,823,466 | -0.24(-1.50%) |
Jul 07, 2009 | 16.88 | 16.88 | 15.93 | 15.95 | 1,692,868 | -0.92(-5.47%) |
Jul 06, 2009 | 17.16 | 17.22 | 16.76 | 16.87 | 1,307,165 | -0.37(-2.13%) |
Jul 02, 2009 | 17.04 | 17.46 | 16.99 | 17.24 | 2,426,976 | +0.44(+2.63%) |
Jul 01, 2009 | 16.32 | 16.96 | 16.15 | 16.80 | 1,936,214 | +0.69(+4.29%) |
Jun 30, 2009 | 16.10 | 16.18 | 15.90 | 16.11 | 1,363,825 | -0.01(-0.05%) |
Jun 29, 2009 | 15.73 | 16.32 | 15.69 | 16.11 | 1,353,077 | +0.34(+2.19%) |
Jun 26, 2009 | 15.56 | 15.92 | 15.45 | 15.77 | 2,173,013 | +0.17(+1.11%) |
Jun 25, 2009 | 15.32 | 15.64 | 14.93 | 15.60 | 1,145,424 | +0.65(+4.37%) |
Jun 24, 2009 | 14.55 | 15.23 | 14.55 | 14.94 | 932,668 | +0.41(+2.84%) |
Jun 23, 2009 | 14.71 | 14.79 | 14.52 | 14.53 | 647,808 | -0.13(-0.87%) |
Jun 22, 2009 | 15.06 | 15.15 | 14.66 | 14.66 | 858,113 | -0.47(-3.12%) |
Jun 19, 2009 | 14.81 | 15.22 | 14.68 | 15.13 | 1,799,306 | +0.56(+3.86%) |
Jun 18, 2009 | 14.55 | 14.76 | 14.46 | 14.57 | 647,499 | -0.03(-0.21%) |
Jun 17, 2009 | 14.55 | 14.82 | 14.37 | 14.60 | 546,598 | +0.11(+0.78%) |
Jun 16, 2009 | 15.00 | 15.05 | 14.46 | 14.49 | 802,242 | -0.41(-2.72%) |
Jun 15, 2009 | 15.10 | 15.23 | 14.68 | 14.89 | 772,462 | -0.29(-1.93%) |
Jun 12, 2009 | 15.30 | 15.30 | 14.85 | 15.18 | 539,693 | -0.22(-1.46%) |
Jun 11, 2009 | 15.32 | 15.62 | 15.27 | 15.41 | 541,499 | +0.13(+0.83%) |
Jun 10, 2009 | 15.72 | 15.72 | 14.95 | 15.28 | 584,287 | -0.22(-1.45%) |
Jun 09, 2009 | 15.70 | 15.74 | 15.42 | 15.51 | 612,630 | -0.06(-0.39%) |
Jun 08, 2009 | 15.32 | 15.75 | 15.25 | 15.57 | 626,696 | -0.14(-0.91%) |
Jun 05, 2009 | 16.03 | 16.10 | 15.58 | 15.71 | 698,556 | -0.19(-1.18%) |
Jun 04, 2009 | 16.19 | 16.34 | 15.65 | 15.90 | 1,148,550 | -0.22(-1.40%) |
Jun 03, 2009 | 15.95 | 16.19 | 15.79 | 16.12 | 1,038,007 | +0.09(+0.56%) |
Jun 02, 2009 | 15.75 | 16.29 | 15.73 | 16.03 | 995,716 | +0.02(+0.09%) |