Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 18.51 | 18.51 | 18.09 | 18.09 | 1,382 | -0.69(-3.69%) |
Aug 27, 2009 | 18.79 | 18.79 | 18.79 | 18.79 | 345 | -0.50(-2.61%) |
Aug 26, 2009 | 19.03 | 19.29 | 19.03 | 19.29 | 691 | -0.02(-0.09%) |
Aug 21, 2009 | 19.31 | 19.31 | 19.31 | 19.31 | 115 | +0.43(+2.30%) |
Aug 19, 2009 | 18.87 | 18.87 | 18.87 | 18.87 | 115 | +0.39(+2.11%) |
Aug 18, 2009 | 18.66 | 18.66 | 18.48 | 18.48 | 921 | -0.17(-0.93%) |
Aug 17, 2009 | 19.01 | 19.01 | 18.66 | 18.66 | 1,382 | -0.63(-3.28%) |
Aug 14, 2009 | 19.29 | 19.29 | 19.29 | 19.29 | 576 | -0.42(-2.11%) |
Aug 13, 2009 | 19.90 | 19.90 | 19.71 | 19.71 | 230 | -0.38(-1.90%) |
Aug 12, 2009 | 20.11 | 20.11 | 20.09 | 20.09 | 230 | -0.52(-2.53%) |
Aug 11, 2009 | 20.61 | 20.61 | 20.61 | 20.61 | 115 | +0.10(+0.51%) |
Aug 07, 2009 | 20.30 | 20.50 | 20.50 | 20.50 | 345 | +0.43(+2.12%) |
Aug 06, 2009 | 20.08 | 20.08 | 20.08 | 20.08 | 230 | +0.56(+2.89%) |
Aug 04, 2009 | 19.70 | 19.52 | 19.52 | 19.52 | 806 | +0.43(+2.23%) |
Jul 31, 2009 | 19.25 | 19.09 | 19.09 | 19.09 | 3,226 | -0.17(-0.90%) |
Jul 29, 2009 | 19.26 | 19.26 | 19.26 | 19.26 | 460 | +0.08(+0.41%) |
Jul 28, 2009 | 19.19 | 19.19 | 19.19 | 19.19 | 230 | +0.10(+0.50%) |
Jul 27, 2009 | 18.48 | 19.09 | 18.48 | 19.09 | 5,185 | +0.02(+0.09%) |
Jul 24, 2009 | 18.92 | 19.09 | 18.63 | 19.07 | 460 | +0.12(+0.64%) |
Jul 23, 2009 | 19.09 | 19.09 | 18.95 | 18.95 | 2,304 | -0.12(-0.64%) |
Jul 22, 2009 | 18.94 | 19.09 | 18.81 | 19.07 | 13,368 | -2.32(-10.83%) |
Jul 21, 2009 | 21.39 | 21.39 | 21.39 | 21.39 | 115 | -0.39(-1.79%) |
Jul 20, 2009 | 21.78 | 21.78 | 21.78 | 21.78 | 345 | +0.30(+1.41%) |
Jul 17, 2009 | 21.48 | 21.48 | 21.48 | 21.48 | 115 | +0.65(+3.13%) |
Jul 15, 2009 | 20.62 | 20.83 | 20.83 | 20.83 | 806 | +0.87(+4.35%) |
Jul 14, 2009 | 19.83 | 19.96 | 18.39 | 19.96 | 1,267 | +0.35(+1.77%) |
Jul 13, 2009 | 19.77 | 19.78 | 19.61 | 19.61 | 576 | +0.35(+1.80%) |
Jul 09, 2009 | 19.28 | 19.28 | 19.26 | 19.26 | 921 | -0.04(-0.22%) |
Jul 08, 2009 | 19.57 | 19.74 | 19.31 | 19.31 | 1,498 | -0.17(-0.89%) |
Jul 07, 2009 | 19.52 | 19.52 | 19.48 | 19.48 | 2,765 | +0.03(+0.18%) |
Jul 06, 2009 | 19.96 | 19.96 | 19.45 | 19.45 | 6,107 | -0.56(-2.78%) |
Jul 02, 2009 | 20.00 | 20.00 | 20.00 | 20.00 | 345 | -0.17(-0.86%) |
Jul 01, 2009 | 20.30 | 20.30 | 20.17 | 20.17 | 230 | -0.22(-1.06%) |
Jun 30, 2009 | 20.44 | 20.70 | 19.31 | 20.39 | 12,907 | +0.28(+1.38%) |
Jun 26, 2009 | 20.94 | 20.11 | 20.11 | 20.11 | 3,111 | -1.21(-5.70%) |
Jun 25, 2009 | 21.33 | 21.33 | 21.15 | 21.33 | 4,148 | -0.36(-1.68%) |
Jun 17, 2009 | 21.69 | 21.69 | 21.69 | 21.69 | 0 | +0.77(+3.69%) |
Jun 16, 2009 | 21.48 | 21.48 | 20.92 | 20.92 | 1,382 | -1.02(-4.63%) |
Jun 15, 2009 | 21.94 | 21.94 | 21.94 | 21.94 | 345 | -0.62(-2.77%) |
Jun 11, 2009 | 22.56 | 22.56 | 22.56 | 22.56 | 115 | -0.43(-1.89%) |
Jun 10, 2009 | 22.99 | 22.99 | 22.99 | 22.99 | 115 | -0.30(-1.30%) |
Jun 05, 2009 | 23.30 | 23.30 | 23.30 | 23.30 | 115 | -0.16(-0.70%) |
Jun 04, 2009 | 24.08 | 24.08 | 23.43 | 23.46 | 576 | +0.22(+0.93%) |
Jun 03, 2009 | 23.19 | 23.33 | 23.19 | 23.25 | 1,498 | +0.03(+0.15%) |
Jun 02, 2009 | 23.21 | 23.21 | 23.21 | 23.21 | 115 | +0.35(+1.52%) |