Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 19.29 | 19.34 | 19.12 | 19.14 | 509,883 | -0.13(-0.66%) |
Aug 28, 2009 | 19.81 | 19.81 | 19.18 | 19.27 | 414,006 | -0.31(-1.58%) |
Aug 27, 2009 | 19.79 | 19.97 | 19.35 | 19.58 | 408,791 | -0.18(-0.89%) |
Aug 26, 2009 | 19.86 | 19.96 | 19.55 | 19.76 | 766,027 | -0.15(-0.74%) |
Aug 25, 2009 | 20.00 | 20.24 | 19.88 | 19.90 | 429,308 | -0.06(-0.29%) |
Aug 24, 2009 | 19.82 | 20.03 | 19.82 | 19.96 | 393,545 | +0.09(+0.44%) |
Aug 21, 2009 | 19.32 | 19.92 | 19.24 | 19.87 | 673,393 | +0.83(+4.36%) |
Aug 20, 2009 | 18.85 | 19.08 | 18.71 | 19.04 | 413,344 | +0.21(+1.13%) |
Aug 19, 2009 | 18.53 | 19.01 | 18.47 | 18.83 | 480,467 | +0.15(+0.79%) |
Aug 18, 2009 | 18.50 | 18.80 | 18.32 | 18.68 | 527,751 | +0.32(+1.72%) |
Aug 17, 2009 | 18.53 | 18.55 | 18.13 | 18.37 | 576,901 | -0.37(-2.00%) |
Aug 14, 2009 | 19.06 | 19.16 | 18.54 | 18.74 | 344,359 | -0.40(-2.07%) |
Aug 13, 2009 | 19.14 | 19.25 | 18.98 | 19.14 | 277,206 | +0.02(+0.12%) |
Aug 12, 2009 | 18.74 | 19.26 | 18.65 | 19.12 | 422,105 | +0.39(+2.08%) |
Aug 11, 2009 | 18.64 | 18.78 | 18.29 | 18.73 | 260,883 | +0.10(+0.55%) |
Aug 10, 2009 | 18.77 | 18.84 | 18.49 | 18.62 | 235,101 | -0.27(-1.44%) |
Aug 07, 2009 | 18.55 | 18.96 | 18.51 | 18.90 | 277,055 | +0.42(+2.27%) |
Aug 06, 2009 | 18.76 | 18.82 | 18.43 | 18.48 | 283,572 | -0.15(-0.83%) |
Aug 05, 2009 | 18.76 | 18.76 | 18.43 | 18.63 | 383,070 | -0.17(-0.90%) |
Aug 04, 2009 | 18.78 | 18.92 | 18.71 | 18.80 | 363,614 | +0.07(+0.39%) |
Aug 03, 2009 | 18.73 | 18.78 | 18.46 | 18.73 | 626,674 | +0.23(+1.23%) |
Jul 31, 2009 | 18.35 | 18.65 | 18.18 | 18.50 | 640,766 | +0.18(+1.00%) |
Jul 30, 2009 | 18.34 | 18.54 | 18.26 | 18.32 | 445,537 | +0.18(+1.01%) |
Jul 29, 2009 | 18.04 | 18.20 | 17.92 | 18.13 | 377,941 | +0.03(+0.16%) |
Jul 28, 2009 | 17.93 | 18.10 | 17.77 | 18.10 | 469,981 | +0.14(+0.78%) |
Jul 27, 2009 | 18.02 | 18.02 | 17.80 | 17.96 | 335,335 | -0.11(-0.61%) |
Jul 24, 2009 | 18.02 | 18.15 | 17.91 | 18.07 | 494 | -0.14(-0.77%) |
Jul 23, 2009 | 18.03 | 18.40 | 17.94 | 18.21 | 458,752 | +0.20(+1.10%) |
Jul 22, 2009 | 17.94 | 18.08 | 17.83 | 18.02 | 405,198 | +0.10(+0.53%) |
Jul 21, 2009 | 17.97 | 18.21 | 17.82 | 17.92 | 586,096 | +0.01(+0.08%) |
Jul 20, 2009 | 17.82 | 18.15 | 17.63 | 17.91 | 719,973 | +0.24(+1.37%) |
Jul 17, 2009 | 17.58 | 17.69 | 17.41 | 17.66 | 502,480 | +0.10(+0.59%) |
Jul 16, 2009 | 17.49 | 17.66 | 17.37 | 17.56 | 347,680 | +0.13(+0.76%) |
Jul 15, 2009 | 17.15 | 17.43 | 17.07 | 17.43 | 339,460 | +0.40(+2.37%) |
Jul 14, 2009 | 16.89 | 17.06 | 16.69 | 17.02 | 178,314 | +0.08(+0.48%) |
Jul 13, 2009 | 16.63 | 16.95 | 16.63 | 16.94 | 320,807 | +0.38(+2.31%) |
Jul 10, 2009 | 16.39 | 16.65 | 16.39 | 16.56 | 260,270 | +0.11(+0.67%) |
Jul 09, 2009 | 16.41 | 16.52 | 16.25 | 16.45 | 444,436 | +0.18(+1.13%) |
Jul 08, 2009 | 16.25 | 16.36 | 16.08 | 16.27 | 374,824 | +0.09(+0.54%) |
Jul 07, 2009 | 16.55 | 16.60 | 16.17 | 16.18 | 253,917 | -0.38(-2.31%) |
Jul 06, 2009 | 16.21 | 16.61 | 16.11 | 16.56 | 392,209 | +0.33(+2.04%) |
Jul 02, 2009 | 16.77 | 16.80 | 16.23 | 16.23 | 393,217 | -0.75(-4.41%) |
Jul 01, 2009 | 16.65 | 17.04 | 16.63 | 16.98 | 434,791 | +0.40(+2.44%) |
Jun 30, 2009 | 16.65 | 16.67 | 16.49 | 16.58 | 406,882 | -0.01(-0.09%) |
Jun 29, 2009 | 16.64 | 16.71 | 16.34 | 16.59 | 461,610 | -0.05(-0.31%) |
Jun 26, 2009 | 16.71 | 16.76 | 16.44 | 16.64 | 689,746 | -0.21(-1.26%) |
Jun 25, 2009 | 16.65 | 16.85 | 16.61 | 16.85 | 353,936 | +0.10(+0.57%) |
Jun 24, 2009 | 16.72 | 16.98 | 16.63 | 16.76 | 270,683 | +0.15(+0.93%) |
Jun 23, 2009 | 16.79 | 16.95 | 16.57 | 16.61 | 340,624 | -0.15(-0.88%) |
Jun 22, 2009 | 17.16 | 17.22 | 16.75 | 16.75 | 480,914 | -0.57(-3.27%) |
Jun 19, 2009 | 17.37 | 17.46 | 17.16 | 17.32 | 566,430 | +0.06(+0.34%) |
Jun 18, 2009 | 17.10 | 17.40 | 17.03 | 17.26 | 309,744 | +0.12(+0.73%) |
Jun 17, 2009 | 16.94 | 17.26 | 16.90 | 17.13 | 369,528 | +0.14(+0.82%) |
Jun 16, 2009 | 17.44 | 17.47 | 16.97 | 16.99 | 252,139 | -0.37(-2.12%) |
Jun 15, 2009 | 17.28 | 17.36 | 17.02 | 17.36 | 452,287 | -0.09(-0.50%) |
Jun 12, 2009 | 17.57 | 17.64 | 17.27 | 17.45 | 257,399 | -0.20(-1.12%) |
Jun 11, 2009 | 17.60 | 17.95 | 17.57 | 17.65 | 347,646 | +0.10(+0.59%) |
Jun 10, 2009 | 17.71 | 17.71 | 17.26 | 17.55 | 376,076 | -0.07(-0.42%) |
Jun 09, 2009 | 17.67 | 17.67 | 17.38 | 17.62 | 310,961 | +0.10(+0.54%) |
Jun 08, 2009 | 17.46 | 17.66 | 17.27 | 17.52 | 519,132 | -0.21(-1.16%) |
Jun 05, 2009 | 17.68 | 17.91 | 17.55 | 17.73 | 370,473 | +0.09(+0.50%) |
Jun 04, 2009 | 17.60 | 17.70 | 17.41 | 17.64 | 319,991 | +0.17(+0.97%) |
Jun 03, 2009 | 17.49 | 17.54 | 17.35 | 17.47 | 373,853 | -0.10(-0.58%) |
Jun 02, 2009 | 17.35 | 17.68 | 17.33 | 17.57 | 454,668 | +0.26(+1.48%) |