Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 15.54 | 15.63 | 15.54 | 15.59 | 3,691 | -0.04(-0.26%) |
Aug 28, 2009 | 15.96 | 15.96 | 15.62 | 15.63 | 2,254 | +0.22(+1.44%) |
Aug 27, 2009 | 15.62 | 15.86 | 15.33 | 15.40 | 7,718 | -0.21(-1.37%) |
Aug 26, 2009 | 15.61 | 15.62 | 15.46 | 15.62 | 4,711 | -0.17(-1.07%) |
Aug 25, 2009 | 15.79 | 15.82 | 15.79 | 15.79 | 6,205 | +0.08(+0.52%) |
Aug 24, 2009 | 15.77 | 15.88 | 15.61 | 15.71 | 2,274 | +0.03(+0.20%) |
Aug 21, 2009 | 15.61 | 15.67 | 15.58 | 15.67 | 3,556 | +0.37(+2.39%) |
Aug 20, 2009 | 15.20 | 15.38 | 15.20 | 15.31 | 26,248 | +0.11(+0.72%) |
Aug 19, 2009 | 15.22 | 15.26 | 15.20 | 15.20 | 7,941 | +0.10(+0.64%) |
Aug 18, 2009 | 15.13 | 15.13 | 15.07 | 15.10 | 24,241 | +0.13(+0.90%) |
Aug 17, 2009 | 14.70 | 14.97 | 14.70 | 14.97 | 9,632 | -0.33(-2.14%) |
Aug 14, 2009 | 15.53 | 15.53 | 15.29 | 15.29 | 6,199 | -0.34(-2.16%) |
Aug 13, 2009 | 15.62 | 15.63 | 15.48 | 15.63 | 1,592 | +0.17(+1.08%) |
Aug 12, 2009 | 15.23 | 15.48 | 15.23 | 15.46 | 4,886 | +0.21(+1.38%) |
Aug 11, 2009 | 15.26 | 15.28 | 15.18 | 15.25 | 12,864 | +0.10(+0.69%) |
Aug 10, 2009 | 15.42 | 15.42 | 15.15 | 15.15 | 1,211 | -0.38(-2.42%) |
Aug 07, 2009 | 15.61 | 15.65 | 15.52 | 15.52 | 10,311 | +0.25(+1.62%) |
Aug 06, 2009 | 15.57 | 15.60 | 15.24 | 15.28 | 91,488 | -0.17(-1.08%) |
Aug 05, 2009 | 15.53 | 15.93 | 15.44 | 15.44 | 7,749 | -0.20(-1.29%) |
Aug 04, 2009 | 15.54 | 15.68 | 15.54 | 15.64 | 9,683 | -0.03(-0.16%) |
Aug 03, 2009 | 15.78 | 15.78 | 15.53 | 15.67 | 11,399 | +0.40(+2.63%) |
Jul 31, 2009 | 15.27 | 15.27 | 15.27 | 15.27 | 1,223 | +0.16(+1.07%) |
Jul 30, 2009 | 15.17 | 15.25 | 15.08 | 15.11 | 11,540 | +0.35(+2.39%) |
Jul 29, 2009 | 14.90 | 14.90 | 14.69 | 14.75 | 11,382 | -0.18(-1.18%) |
Jul 28, 2009 | 14.94 | 14.98 | 14.93 | 14.93 | 1,809 | -0.24(-1.57%) |
Jul 27, 2009 | 15.17 | 15.17 | 15.17 | 15.17 | 704 | +0.26(+1.72%) |
Jul 24, 2009 | 15.11 | 15.11 | 14.91 | 14.91 | 3,536 | -0.19(-1.24%) |
Jul 23, 2009 | 15.03 | 15.10 | 15.03 | 15.10 | 4,368 | +0.30(+2.06%) |
Jul 22, 2009 | 14.59 | 14.81 | 14.58 | 14.80 | 9,891 | -0.04(-0.30%) |
Jul 21, 2009 | 14.75 | 14.93 | 14.75 | 14.84 | 5,441 | +0.15(+1.05%) |
Jul 20, 2009 | 14.71 | 14.79 | 14.66 | 14.69 | 10,894 | +0.24(+1.66%) |
Jul 17, 2009 | 14.45 | 14.45 | 14.45 | 14.45 | 283,068 | +0.10(+0.72%) |
Jul 16, 2009 | 14.33 | 14.34 | 14.31 | 14.34 | 5,495 | +0.03(+0.22%) |
Jul 15, 2009 | 13.87 | 14.44 | 13.87 | 14.31 | 11,247 | +0.59(+4.27%) |
Jul 14, 2009 | 13.19 | 13.80 | 13.19 | 13.73 | 7,270 | +0.19(+1.42%) |
Jul 13, 2009 | 13.47 | 13.53 | 13.20 | 13.53 | 3,040 | +0.15(+1.11%) |
Jul 10, 2009 | 13.35 | 13.38 | 13.25 | 13.38 | 10,990 | -0.17(-1.26%) |
Jul 09, 2009 | 13.52 | 13.55 | 13.50 | 13.55 | 121,909 | +0.29(+2.22%) |
Jul 08, 2009 | 13.43 | 13.48 | 13.04 | 13.26 | 355,764 | -0.22(-1.66%) |
Jul 07, 2009 | 13.48 | 13.48 | 13.47 | 13.48 | 13,245 | -0.17(-1.22%) |
Jul 06, 2009 | 13.23 | 13.65 | 13.23 | 13.65 | 20,248 | -0.24(-1.76%) |
Jul 02, 2009 | 14.03 | 14.03 | 13.76 | 13.89 | 5,329 | -0.49(-3.38%) |
Jul 01, 2009 | 14.38 | 14.38 | 14.38 | 14.38 | 690 | +0.23(+1.66%) |
Jun 29, 2009 | 14.05 | 14.15 | 14.15 | 14.15 | 2,536 | +0.18(+1.30%) |
Jun 26, 2009 | 14.12 | 14.12 | 13.97 | 13.97 | 26,518 | +0.01(+0.09%) |
Jun 25, 2009 | 13.91 | 13.95 | 13.91 | 13.95 | 11,982 | +0.16(+1.19%) |
Jun 24, 2009 | 13.91 | 13.91 | 13.79 | 13.79 | 3,559 | +0.23(+1.73%) |
Jun 23, 2009 | 13.43 | 13.55 | 13.43 | 13.55 | 845 | +0.13(+0.98%) |
Jun 22, 2009 | 13.46 | 13.60 | 13.42 | 13.42 | 44,343 | -0.93(-6.45%) |
Jun 19, 2009 | 14.17 | 14.35 | 14.17 | 14.35 | 8,031 | +0.01(+0.07%) |
Jun 18, 2009 | 14.29 | 14.34 | 14.29 | 14.34 | 2,254 | +0.08(+0.55%) |
Jun 17, 2009 | 14.20 | 14.28 | 14.18 | 14.26 | 2,203 | +0.26(+1.88%) |
Jun 16, 2009 | 14.19 | 14.19 | 13.97 | 14.00 | 21,341 | -0.05(-0.35%) |
Jun 15, 2009 | 14.21 | 14.21 | 14.05 | 14.05 | 1,803 | -0.32(-2.22%) |
Jun 11, 2009 | 14.23 | 14.37 | 14.37 | 14.37 | 37,199 | +0.30(+2.12%) |
Jun 10, 2009 | 14.14 | 14.14 | 14.07 | 14.07 | 2,031 | -0.05(-0.38%) |
Jun 09, 2009 | 14.18 | 14.18 | 14.12 | 14.12 | 6,425 | +0.05(+0.33%) |
Jun 08, 2009 | 13.97 | 14.08 | 13.43 | 14.08 | 55,562 | -0.25(-1.73%) |
Jun 04, 2009 | 14.27 | 14.35 | 14.23 | 14.33 | 3,917 | +0.03(+0.22%) |
Jun 03, 2009 | 14.30 | 14.35 | 14.11 | 14.29 | 39,146 | -0.23(-1.56%) |
Jun 02, 2009 | 14.56 | 14.56 | 14.52 | 14.52 | 704 | -0.08(-0.56%) |