Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 16.06 | 16.06 | 15.95 | 16.05 | 271,022 | -0.16(-0.99%) |
Aug 28, 2009 | 16.33 | 16.33 | 16.12 | 16.21 | 105,642 | -0.00(-0.03%) |
Aug 27, 2009 | 16.15 | 16.25 | 15.96 | 16.21 | 181,457 | +0.04(+0.27%) |
Aug 26, 2009 | 16.05 | 16.23 | 16.04 | 16.17 | 81,610 | +0.01(+0.06%) |
Aug 25, 2009 | 16.19 | 16.33 | 16.14 | 16.16 | 883,449 | +0.04(+0.27%) |
Aug 24, 2009 | 16.20 | 16.31 | 16.06 | 16.11 | 971,827 | +0.00(+0.03%) |
Aug 21, 2009 | 15.90 | 16.16 | 15.88 | 16.11 | 758,656 | +0.34(+2.19%) |
Aug 20, 2009 | 15.61 | 15.78 | 15.61 | 15.77 | 102,608 | +0.19(+1.20%) |
Aug 19, 2009 | 15.33 | 15.64 | 15.33 | 15.58 | 205,283 | +0.13(+0.81%) |
Aug 18, 2009 | 15.38 | 15.50 | 15.35 | 15.45 | 86,465 | +0.15(+0.97%) |
Aug 17, 2009 | 15.35 | 15.37 | 15.27 | 15.30 | 178,800 | -0.42(-2.69%) |
Aug 14, 2009 | 15.90 | 15.90 | 15.57 | 15.73 | 241,974 | -0.15(-0.95%) |
Aug 13, 2009 | 15.82 | 15.90 | 15.68 | 15.88 | 221,462 | +0.12(+0.78%) |
Aug 12, 2009 | 15.51 | 15.86 | 15.51 | 15.75 | 314,025 | +0.19(+1.20%) |
Aug 11, 2009 | 15.75 | 15.75 | 15.53 | 15.57 | 436,835 | -0.26(-1.66%) |
Aug 10, 2009 | 15.79 | 15.89 | 15.73 | 15.83 | 156,966 | -0.05(-0.30%) |
Aug 07, 2009 | 15.78 | 16.03 | 15.70 | 15.88 | 363,825 | +0.28(+1.77%) |
Aug 06, 2009 | 15.75 | 15.77 | 15.51 | 15.60 | 280,078 | -0.07(-0.47%) |
Aug 05, 2009 | 15.66 | 15.71 | 15.49 | 15.67 | 419,032 | +0.03(+0.22%) |
Aug 04, 2009 | 15.44 | 15.65 | 15.44 | 15.64 | 207,918 | +0.11(+0.69%) |
Aug 03, 2009 | 15.40 | 15.54 | 15.35 | 15.53 | 213,753 | +0.29(+1.93%) |
Jul 31, 2009 | 15.16 | 15.32 | 15.12 | 15.24 | 154,042 | +0.04(+0.24%) |
Jul 30, 2009 | 15.14 | 15.34 | 15.13 | 15.20 | 310,457 | +0.26(+1.72%) |
Jul 29, 2009 | 14.97 | 15.01 | 14.86 | 14.94 | 100,941 | -0.13(-0.89%) |
Jul 28, 2009 | 15.01 | 15.14 | 14.93 | 15.08 | 117,032 | -0.07(-0.45%) |
Jul 27, 2009 | 15.04 | 15.15 | 14.97 | 15.15 | 735,482 | +0.10(+0.64%) |
Jul 24, 2009 | 14.90 | 15.05 | 14.83 | 15.05 | 5,261 | +0.11(+0.76%) |
Jul 23, 2009 | 14.58 | 15.00 | 14.58 | 14.94 | 319,172 | +0.39(+2.70%) |
Jul 22, 2009 | 14.42 | 14.64 | 14.42 | 14.54 | 198,538 | +0.02(+0.13%) |
Jul 21, 2009 | 14.60 | 14.62 | 14.37 | 14.52 | 293,508 | +0.04(+0.27%) |
Jul 20, 2009 | 14.42 | 14.51 | 14.34 | 14.49 | 359,242 | +0.17(+1.21%) |
Jul 17, 2009 | 14.35 | 14.35 | 14.25 | 14.31 | 88,295 | -0.04(-0.30%) |
Jul 16, 2009 | 14.19 | 14.41 | 14.13 | 14.36 | 57,894 | +0.13(+0.90%) |
Jul 15, 2009 | 13.97 | 14.27 | 13.97 | 14.23 | 106,465 | +0.44(+3.16%) |
Jul 14, 2009 | 13.72 | 13.79 | 13.62 | 13.79 | 663,808 | +0.12(+0.87%) |
Jul 13, 2009 | 13.35 | 13.70 | 13.26 | 13.67 | 2,467,161 | +0.36(+2.69%) |
Jul 10, 2009 | 13.28 | 13.36 | 13.19 | 13.31 | 249,428 | -0.05(-0.39%) |
Jul 09, 2009 | 13.38 | 13.47 | 13.30 | 13.37 | 150,431 | +0.06(+0.48%) |
Jul 08, 2009 | 13.46 | 13.47 | 13.11 | 13.30 | 190,746 | -0.09(-0.70%) |
Jul 07, 2009 | 13.63 | 13.63 | 13.38 | 13.40 | 112,186 | -0.26(-1.92%) |
Jul 06, 2009 | 13.55 | 13.66 | 13.45 | 13.66 | 162,587 | -0.02(-0.13%) |
Jul 02, 2009 | 13.94 | 13.94 | 13.68 | 13.68 | 203,042 | -0.54(-3.82%) |
Jul 01, 2009 | 14.23 | 14.38 | 14.22 | 14.22 | 365,125 | +0.06(+0.44%) |
Jun 30, 2009 | 14.29 | 14.31 | 14.03 | 14.16 | 368,531 | -0.11(-0.75%) |
Jun 29, 2009 | 14.14 | 14.28 | 14.08 | 14.27 | 145,449 | +0.16(+1.12%) |
Jun 26, 2009 | 14.08 | 14.17 | 14.02 | 14.11 | 86,745 | -0.01(-0.05%) |
Jun 25, 2009 | 13.90 | 14.12 | 13.90 | 14.12 | 317,273 | +0.30(+2.17%) |
Jun 24, 2009 | 13.85 | 13.99 | 13.77 | 13.82 | 436,647 | +0.08(+0.62%) |
Jun 23, 2009 | 13.76 | 13.81 | 13.65 | 13.73 | 587,743 | +0.02(+0.17%) |
Jun 22, 2009 | 14.02 | 14.03 | 13.71 | 13.71 | 321,821 | -0.44(-3.13%) |
Jun 19, 2009 | 14.27 | 14.28 | 14.09 | 14.15 | 142,521 | +0.05(+0.36%) |
Jun 18, 2009 | 14.03 | 14.18 | 14.00 | 14.10 | 249,599 | +0.11(+0.78%) |
Jun 17, 2009 | 14.05 | 14.13 | 13.90 | 13.99 | 356,213 | -0.08(-0.57%) |
Jun 16, 2009 | 14.33 | 14.34 | 14.05 | 14.07 | 152,295 | -0.20(-1.42%) |
Jun 15, 2009 | 14.44 | 14.44 | 14.21 | 14.28 | 262,280 | -0.37(-2.54%) |
Jun 12, 2009 | 14.52 | 14.66 | 14.49 | 14.65 | 294,629 | +0.07(+0.47%) |
Jun 11, 2009 | 14.55 | 14.78 | 14.55 | 14.58 | 311,937 | +0.09(+0.62%) |
Jun 10, 2009 | 14.69 | 14.69 | 14.34 | 14.49 | 246,662 | -0.07(-0.49%) |
Jun 09, 2009 | 14.58 | 14.62 | 14.45 | 14.56 | 270,063 | +0.05(+0.33%) |
Jun 08, 2009 | 14.45 | 14.64 | 14.35 | 14.51 | 302,066 | -0.02(-0.11%) |
Jun 05, 2009 | 14.76 | 14.76 | 14.46 | 14.53 | 336,791 | -0.08(-0.55%) |
Jun 04, 2009 | 14.48 | 14.61 | 14.39 | 14.61 | 365,694 | +0.22(+1.52%) |
Jun 03, 2009 | 14.48 | 14.50 | 14.29 | 14.39 | 270,269 | -0.24(-1.65%) |
Jun 02, 2009 | 14.56 | 14.69 | 14.52 | 14.63 | 635,167 | +0.02(+0.14%) |