Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 16.94 | 17.09 | 16.67 | 17.05 | 1,618,786 | +0.01(+0.04%) |
Aug 28, 2009 | 17.42 | 17.69 | 16.97 | 17.04 | 1,430,337 | -0.34(-1.94%) |
Aug 27, 2009 | 17.54 | 17.71 | 17.09 | 17.38 | 842,204 | -0.17(-0.98%) |
Aug 26, 2009 | 17.72 | 17.87 | 17.51 | 17.55 | 519,836 | -0.24(-1.35%) |
Aug 25, 2009 | 17.93 | 18.12 | 17.72 | 17.79 | 1,236,495 | +0.00(+0.00%) |
Aug 24, 2009 | 17.72 | 17.86 | 17.63 | 17.79 | 711,921 | +0.08(+0.47%) |
Aug 21, 2009 | 17.61 | 17.81 | 17.40 | 17.71 | 738,361 | +0.31(+1.81%) |
Aug 20, 2009 | 17.40 | 17.55 | 17.21 | 17.39 | 493,576 | +0.02(+0.13%) |
Aug 19, 2009 | 16.99 | 17.38 | 16.85 | 17.37 | 791,091 | +0.18(+1.05%) |
Aug 18, 2009 | 16.88 | 17.25 | 16.81 | 17.19 | 681,715 | +0.34(+2.00%) |
Aug 17, 2009 | 16.92 | 16.95 | 16.73 | 16.85 | 670,700 | -0.23(-1.36%) |
Aug 14, 2009 | 17.22 | 17.44 | 16.93 | 17.09 | 823,187 | -0.24(-1.39%) |
Aug 13, 2009 | 17.23 | 17.35 | 16.95 | 17.33 | 725,686 | +0.22(+1.27%) |
Aug 12, 2009 | 17.18 | 17.36 | 17.09 | 17.11 | 1,734,626 | -0.01(-0.09%) |
Aug 11, 2009 | 17.36 | 17.45 | 17.12 | 17.12 | 950,953 | -0.25(-1.42%) |
Aug 10, 2009 | 17.52 | 17.90 | 17.35 | 17.37 | 706,220 | -0.29(-1.61%) |
Aug 07, 2009 | 17.99 | 18.01 | 17.56 | 17.66 | 723,108 | -0.02(-0.13%) |
Aug 06, 2009 | 17.93 | 17.98 | 17.52 | 17.68 | 966,016 | -0.05(-0.30%) |
Aug 05, 2009 | 17.96 | 18.09 | 17.58 | 17.73 | 1,122,226 | -0.25(-1.42%) |
Aug 04, 2009 | 17.94 | 18.15 | 17.90 | 17.99 | 616,160 | -0.17(-0.95%) |
Aug 03, 2009 | 18.10 | 18.23 | 17.78 | 18.16 | 941,405 | +0.04(+0.21%) |
Jul 31, 2009 | 18.20 | 18.41 | 18.10 | 18.12 | 928,450 | -0.14(-0.78%) |
Jul 30, 2009 | 18.55 | 18.74 | 18.19 | 18.26 | 978,644 | -0.10(-0.53%) |
Jul 29, 2009 | 18.26 | 18.41 | 18.00 | 18.36 | 1,054,601 | +0.09(+0.49%) |
Jul 28, 2009 | 18.55 | 18.70 | 18.02 | 18.27 | 1,354,756 | -0.44(-2.33%) |
Jul 27, 2009 | 18.71 | 18.81 | 18.38 | 18.71 | 883,937 | -0.04(-0.24%) |
Jul 24, 2009 | 18.53 | 18.77 | 18.33 | 18.75 | 1,194,236 | -0.03(-0.16%) |
Jul 23, 2009 | 18.50 | 19.10 | 18.33 | 18.78 | 1,775,344 | +0.32(+1.71%) |
Jul 22, 2009 | 18.16 | 18.62 | 18.11 | 18.47 | 1,815,498 | +0.28(+1.53%) |
Jul 21, 2009 | 18.18 | 18.19 | 17.91 | 18.19 | 1,405,556 | +0.11(+0.62%) |
Jul 20, 2009 | 17.81 | 18.19 | 17.72 | 18.08 | 1,965,773 | +0.36(+2.03%) |
Jul 17, 2009 | 17.54 | 17.90 | 17.42 | 17.72 | 1,755,779 | +0.19(+1.07%) |
Jul 16, 2009 | 16.50 | 17.57 | 16.41 | 17.53 | 3,432,653 | +1.16(+7.05%) |
Jul 15, 2009 | 16.52 | 17.24 | 15.98 | 16.37 | 5,491,957 | +0.07(+0.41%) |
Jul 14, 2009 | 16.00 | 16.46 | 15.94 | 16.31 | 1,758,180 | +0.25(+1.59%) |
Jul 13, 2009 | 15.90 | 16.13 | 15.60 | 16.05 | 1,174,588 | +0.41(+2.64%) |
Jul 10, 2009 | 15.45 | 15.80 | 15.23 | 15.64 | 1,500,955 | +0.08(+0.53%) |
Jul 09, 2009 | 15.74 | 15.81 | 15.43 | 15.56 | 1,070,642 | -0.15(-0.96%) |
Jul 08, 2009 | 15.92 | 16.18 | 15.35 | 15.71 | 1,823,796 | -0.24(-1.51%) |
Jul 07, 2009 | 16.88 | 16.88 | 15.93 | 15.95 | 1,693,174 | -0.92(-5.47%) |
Jul 06, 2009 | 17.15 | 17.21 | 16.76 | 16.87 | 1,307,401 | -0.37(-2.13%) |
Jul 02, 2009 | 17.04 | 17.46 | 16.99 | 17.24 | 2,427,414 | +0.44(+2.64%) |
Jul 01, 2009 | 16.32 | 16.96 | 16.15 | 16.79 | 1,936,564 | +0.69(+4.29%) |
Jun 30, 2009 | 16.10 | 16.18 | 15.90 | 16.10 | 1,364,071 | -0.01(-0.05%) |
Jun 29, 2009 | 15.73 | 16.31 | 15.69 | 16.11 | 1,353,322 | +0.34(+2.19%) |
Jun 26, 2009 | 15.56 | 15.92 | 15.45 | 15.77 | 2,173,405 | +0.17(+1.11%) |
Jun 25, 2009 | 15.32 | 15.64 | 14.93 | 15.59 | 1,145,631 | +0.65(+4.37%) |
Jun 24, 2009 | 14.55 | 15.23 | 14.55 | 14.94 | 932,837 | +0.41(+2.84%) |
Jun 23, 2009 | 14.71 | 14.79 | 14.51 | 14.53 | 647,925 | -0.13(-0.87%) |
Jun 22, 2009 | 15.06 | 15.15 | 14.66 | 14.66 | 858,268 | -0.47(-3.12%) |
Jun 19, 2009 | 14.81 | 15.22 | 14.68 | 15.13 | 1,799,630 | +0.56(+3.86%) |
Jun 18, 2009 | 14.55 | 14.75 | 14.45 | 14.57 | 647,616 | -0.03(-0.21%) |
Jun 17, 2009 | 14.54 | 14.82 | 14.36 | 14.60 | 546,697 | +0.11(+0.78%) |
Jun 16, 2009 | 14.99 | 15.05 | 14.45 | 14.48 | 802,387 | -0.41(-2.72%) |
Jun 15, 2009 | 15.10 | 15.23 | 14.68 | 14.89 | 772,602 | -0.29(-1.93%) |
Jun 12, 2009 | 15.30 | 15.30 | 14.85 | 15.18 | 539,790 | -0.22(-1.46%) |
Jun 11, 2009 | 15.32 | 15.62 | 15.27 | 15.41 | 541,597 | +0.13(+0.83%) |
Jun 10, 2009 | 15.72 | 15.72 | 14.95 | 15.28 | 584,393 | -0.22(-1.45%) |
Jun 09, 2009 | 15.70 | 15.74 | 15.42 | 15.50 | 612,740 | -0.06(-0.39%) |
Jun 08, 2009 | 15.32 | 15.74 | 15.25 | 15.56 | 626,810 | -0.14(-0.91%) |
Jun 05, 2009 | 16.03 | 16.10 | 15.58 | 15.71 | 698,682 | -0.19(-1.18%) |
Jun 04, 2009 | 16.19 | 16.34 | 15.65 | 15.89 | 1,148,758 | -0.22(-1.40%) |
Jun 03, 2009 | 15.95 | 16.19 | 15.79 | 16.12 | 1,038,195 | +0.09(+0.56%) |
Jun 02, 2009 | 15.74 | 16.29 | 15.73 | 16.03 | 995,896 | +0.02(+0.09%) |