Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 18.81 | 18.84 | 17.57 | 17.83 | 521,149 | -0.98(-5.20%) |
Aug 28, 2009 | 18.39 | 18.98 | 18.39 | 18.81 | 232,877 | +0.37(+1.99%) |
Aug 27, 2009 | 18.76 | 18.76 | 18.07 | 18.44 | 304,600 | -0.24(-1.30%) |
Aug 26, 2009 | 18.88 | 18.91 | 18.32 | 18.68 | 309,205 | -0.28(-1.47%) |
Aug 25, 2009 | 19.21 | 19.27 | 18.69 | 18.96 | 507,231 | -0.22(-1.17%) |
Aug 24, 2009 | 19.46 | 19.53 | 19.12 | 19.18 | 463,605 | -0.04(-0.19%) |
Aug 21, 2009 | 18.98 | 19.29 | 18.67 | 19.22 | 788,678 | +0.48(+2.53%) |
Aug 20, 2009 | 17.96 | 18.87 | 17.96 | 18.75 | 1,074,484 | +0.79(+4.39%) |
Aug 19, 2009 | 17.79 | 18.21 | 17.57 | 17.96 | 2,256,646 | -1.69(-8.58%) |
Aug 18, 2009 | 19.13 | 19.73 | 19.08 | 19.64 | 351,343 | +1.08(+5.84%) |
Aug 17, 2009 | 19.01 | 19.18 | 18.28 | 18.56 | 310,408 | -0.99(-5.09%) |
Aug 14, 2009 | 20.41 | 20.64 | 19.32 | 19.55 | 345,593 | -0.89(-4.34%) |
Aug 13, 2009 | 20.49 | 21.42 | 20.04 | 20.44 | 732,593 | +0.13(+0.66%) |
Aug 12, 2009 | 19.55 | 20.57 | 19.35 | 20.30 | 410,529 | +0.99(+5.10%) |
Aug 11, 2009 | 19.72 | 19.72 | 19.02 | 19.32 | 252,978 | -0.40(-2.05%) |
Aug 10, 2009 | 19.55 | 19.81 | 19.35 | 19.72 | 629,767 | +0.02(+0.09%) |
Aug 07, 2009 | 19.82 | 20.05 | 19.28 | 19.70 | 793,761 | +0.15(+0.78%) |
Aug 06, 2009 | 17.97 | 20.86 | 17.97 | 19.55 | 2,092,798 | +1.91(+10.82%) |
Aug 05, 2009 | 17.90 | 18.01 | 17.19 | 17.64 | 325,326 | -0.30(-1.70%) |
Aug 04, 2009 | 17.79 | 18.38 | 17.04 | 17.95 | 387,170 | +0.07(+0.40%) |
Aug 03, 2009 | 17.86 | 18.06 | 17.39 | 17.88 | 439,061 | +0.13(+0.76%) |
Jul 31, 2009 | 17.87 | 18.28 | 17.73 | 17.74 | 424,003 | -0.26(-1.44%) |
Jul 30, 2009 | 17.67 | 18.31 | 17.47 | 18.00 | 430,227 | +0.55(+3.13%) |
Jul 29, 2009 | 17.13 | 17.56 | 17.06 | 17.45 | 291,338 | +0.21(+1.20%) |
Jul 28, 2009 | 17.48 | 17.51 | 16.77 | 17.25 | 284,005 | -0.45(-2.53%) |
Jul 27, 2009 | 17.46 | 17.79 | 17.24 | 17.70 | 430,407 | +0.26(+1.49%) |
Jul 24, 2009 | 17.10 | 17.44 | 17.02 | 17.44 | 1,737 | +0.23(+1.35%) |
Jul 23, 2009 | 17.03 | 17.28 | 16.85 | 17.20 | 428,939 | +0.11(+0.63%) |
Jul 22, 2009 | 16.99 | 17.14 | 16.73 | 17.10 | 181,361 | +0.05(+0.32%) |
Jul 21, 2009 | 17.07 | 17.26 | 16.76 | 17.04 | 268,274 | -0.01(-0.05%) |
Jul 20, 2009 | 17.01 | 17.24 | 16.63 | 17.05 | 310,565 | +0.20(+1.17%) |
Jul 17, 2009 | 16.53 | 17.07 | 16.32 | 16.85 | 310,633 | +0.34(+2.06%) |
Jul 16, 2009 | 15.80 | 16.58 | 15.77 | 16.51 | 749,921 | +0.56(+3.54%) |
Jul 15, 2009 | 15.26 | 15.96 | 15.26 | 15.95 | 742,028 | +0.90(+5.96%) |
Jul 14, 2009 | 14.98 | 15.11 | 14.81 | 15.05 | 514,896 | +0.13(+0.90%) |
Jul 13, 2009 | 14.75 | 14.98 | 14.68 | 14.92 | 560,945 | +0.17(+1.15%) |
Jul 10, 2009 | 14.88 | 15.18 | 14.63 | 14.75 | 316,522 | -0.20(-1.32%) |
Jul 09, 2009 | 14.84 | 15.20 | 14.78 | 14.94 | 364,714 | +0.26(+1.77%) |
Jul 08, 2009 | 15.42 | 15.69 | 14.32 | 14.68 | 644,210 | -0.69(-4.49%) |
Jul 07, 2009 | 15.68 | 15.85 | 15.33 | 15.37 | 476,691 | -0.30(-1.94%) |
Jul 06, 2009 | 15.82 | 15.82 | 15.24 | 15.68 | 419,307 | -0.21(-1.30%) |
Jul 02, 2009 | 16.41 | 16.51 | 15.89 | 15.89 | 383,830 | -0.87(-5.19%) |
Jul 01, 2009 | 16.41 | 17.25 | 16.20 | 16.75 | 434,522 | +0.45(+2.75%) |
Jun 30, 2009 | 16.32 | 16.54 | 16.10 | 16.31 | 478,333 | +0.00(+0.00%) |
Jun 29, 2009 | 16.81 | 16.81 | 16.25 | 16.31 | 841,827 | -0.57(-3.40%) |
Jun 26, 2009 | 16.21 | 17.03 | 15.97 | 16.88 | 2,779,654 | +0.60(+3.69%) |
Jun 25, 2009 | 16.06 | 16.38 | 15.91 | 16.28 | 470,137 | +0.68(+4.37%) |
Jun 24, 2009 | 14.88 | 16.01 | 14.81 | 15.60 | 720,692 | +0.83(+5.65%) |
Jun 23, 2009 | 14.85 | 14.99 | 14.26 | 14.76 | 605,903 | -0.14(-0.96%) |
Jun 22, 2009 | 16.48 | 16.48 | 14.85 | 14.91 | 595,721 | -1.60(-9.67%) |
Jun 19, 2009 | 16.55 | 16.84 | 16.44 | 16.50 | 746,623 | +0.16(+0.99%) |
Jun 18, 2009 | 16.02 | 16.61 | 15.73 | 16.34 | 396,916 | +0.25(+1.56%) |
Jun 17, 2009 | 16.06 | 16.23 | 15.33 | 16.09 | 545,788 | +0.00(+0.00%) |
Jun 16, 2009 | 15.98 | 16.54 | 15.75 | 16.09 | 448,699 | +0.05(+0.34%) |
Jun 15, 2009 | 16.80 | 16.80 | 15.74 | 16.04 | 759,589 | -0.96(-5.64%) |
Jun 12, 2009 | 15.67 | 17.02 | 15.52 | 17.00 | 650,649 | +1.23(+7.79%) |
Jun 11, 2009 | 15.77 | 16.25 | 15.70 | 15.77 | 565,696 | +0.05(+0.34%) |
Jun 10, 2009 | 15.89 | 16.17 | 15.20 | 15.72 | 896,556 | -0.08(-0.51%) |
Jun 09, 2009 | 16.47 | 16.61 | 15.75 | 15.80 | 888,131 | -0.67(-4.08%) |
Jun 08, 2009 | 16.41 | 16.74 | 16.30 | 16.47 | 494,461 | -0.68(-3.97%) |
Jun 05, 2009 | 17.39 | 17.54 | 16.90 | 17.15 | 602,679 | -0.21(-1.19%) |
Jun 04, 2009 | 17.37 | 17.42 | 16.84 | 17.36 | 583,902 | +0.14(+0.83%) |
Jun 03, 2009 | 16.99 | 18.42 | 16.81 | 17.21 | 1,667,120 | +0.34(+2.02%) |
Jun 02, 2009 | 14.24 | 16.94 | 13.99 | 16.87 | 1,402,853 | +1.43(+9.23%) |