Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 16.74 | 16.74 | 16.49 | 16.58 | 18,451 | -0.23(-1.37%) |
Aug 28, 2009 | 16.93 | 17.01 | 16.69 | 16.81 | 27,895 | -0.01(-0.06%) |
Aug 27, 2009 | 16.77 | 16.83 | 16.47 | 16.82 | 22,267 | +0.09(+0.54%) |
Aug 26, 2009 | 16.79 | 16.87 | 16.67 | 16.73 | 31,896 | -0.10(-0.59%) |
Aug 25, 2009 | 16.79 | 17.00 | 16.79 | 16.83 | 44,398 | +0.08(+0.48%) |
Aug 24, 2009 | 16.93 | 17.05 | 16.75 | 16.75 | 51,133 | -0.12(-0.71%) |
Aug 21, 2009 | 16.57 | 16.89 | 16.57 | 16.87 | 83,450 | +0.31(+1.89%) |
Aug 20, 2009 | 16.25 | 16.57 | 16.19 | 16.56 | 72,264 | +0.33(+2.01%) |
Aug 19, 2009 | 15.94 | 16.29 | 15.94 | 16.23 | 47,973 | +0.11(+0.68%) |
Aug 18, 2009 | 15.96 | 16.15 | 15.96 | 16.12 | 85,699 | +0.19(+1.19%) |
Aug 17, 2009 | 16.27 | 16.27 | 15.85 | 15.93 | 41,818 | -0.48(-2.93%) |
Aug 14, 2009 | 16.49 | 16.49 | 16.28 | 16.41 | 24,052 | -0.25(-1.50%) |
Aug 13, 2009 | 16.57 | 16.67 | 16.50 | 16.66 | 62,572 | +0.12(+0.73%) |
Aug 12, 2009 | 16.39 | 16.68 | 16.39 | 16.54 | 35,802 | +0.19(+1.16%) |
Aug 11, 2009 | 16.39 | 16.43 | 16.24 | 16.35 | 29,337 | -0.15(-0.91%) |
Aug 10, 2009 | 16.55 | 16.59 | 16.39 | 16.50 | 31,028 | -0.09(-0.54%) |
Aug 07, 2009 | 16.36 | 16.66 | 16.33 | 16.59 | 65,941 | +0.39(+2.41%) |
Aug 06, 2009 | 16.36 | 16.52 | 16.13 | 16.20 | 126,232 | -0.06(-0.37%) |
Aug 05, 2009 | 16.30 | 16.37 | 16.13 | 16.26 | 59,500 | -0.04(-0.24%) |
Aug 04, 2009 | 16.19 | 16.38 | 16.18 | 16.30 | 21,844 | +0.02(+0.10%) |
Aug 03, 2009 | 16.08 | 16.30 | 16.05 | 16.28 | 28,542 | +0.33(+2.09%) |
Jul 31, 2009 | 15.83 | 16.06 | 15.83 | 15.95 | 41,270 | +0.08(+0.50%) |
Jul 30, 2009 | 15.68 | 16.02 | 15.68 | 15.87 | 178,335 | +0.36(+2.32%) |
Jul 29, 2009 | 15.57 | 15.57 | 15.40 | 15.51 | 33,728 | -0.13(-0.83%) |
Jul 28, 2009 | 15.69 | 15.69 | 15.42 | 15.64 | 112,568 | -0.13(-0.82%) |
Jul 27, 2009 | 15.71 | 15.80 | 15.59 | 15.77 | 123,747 | +0.03(+0.19%) |
Jul 24, 2009 | 15.48 | 15.74 | 15.46 | 15.74 | 1,116 | +0.12(+0.77%) |
Jul 23, 2009 | 15.21 | 15.65 | 15.19 | 15.62 | 95,163 | +0.43(+2.83%) |
Jul 22, 2009 | 15.16 | 15.25 | 15.11 | 15.19 | 22,948 | +0.03(+0.20%) |
Jul 21, 2009 | 15.26 | 15.26 | 14.90 | 15.16 | 113,562 | +0.03(+0.20%) |
Jul 20, 2009 | 14.97 | 15.13 | 14.94 | 15.13 | 158,989 | +0.27(+1.82%) |
Jul 17, 2009 | 14.81 | 14.88 | 14.72 | 14.86 | 26,582 | +0.02(+0.13%) |
Jul 16, 2009 | 14.59 | 14.93 | 14.57 | 14.84 | 87,079 | +0.21(+1.44%) |
Jul 15, 2009 | 14.39 | 14.68 | 14.39 | 14.63 | 36,684 | +0.40(+2.81%) |
Jul 14, 2009 | 14.13 | 14.24 | 14.02 | 14.23 | 27,063 | +0.14(+0.99%) |
Jul 13, 2009 | 13.78 | 14.12 | 13.59 | 14.09 | 40,548 | +0.35(+2.55%) |
Jul 10, 2009 | 13.68 | 13.81 | 13.57 | 13.74 | 88,846 | +0.04(+0.29%) |
Jul 09, 2009 | 13.68 | 13.79 | 13.62 | 13.70 | 67,163 | +0.08(+0.59%) |
Jul 08, 2009 | 13.69 | 13.74 | 13.37 | 13.62 | 226,812 | -0.02(-0.15%) |
Jul 07, 2009 | 13.91 | 13.93 | 13.62 | 13.64 | 63,182 | -0.35(-2.50%) |
Jul 06, 2009 | 14.02 | 14.04 | 13.80 | 13.99 | 61,412 | -0.13(-0.92%) |
Jul 02, 2009 | 14.45 | 14.45 | 14.12 | 14.12 | 61,066 | -0.48(-3.29%) |
Jul 01, 2009 | 14.59 | 14.78 | 14.59 | 14.60 | 35,422 | +0.09(+0.62%) |
Jun 30, 2009 | 14.65 | 14.65 | 14.44 | 14.51 | 75,048 | -0.08(-0.55%) |
Jun 29, 2009 | 14.49 | 14.64 | 14.44 | 14.59 | 29,995 | +0.12(+0.83%) |
Jun 26, 2009 | 14.47 | 14.53 | 14.42 | 14.47 | 34,130 | +0.00(+0.00%) |
Jun 25, 2009 | 14.31 | 14.49 | 14.30 | 14.47 | 69,006 | +0.32(+2.26%) |
Jun 24, 2009 | 14.13 | 14.30 | 14.10 | 14.15 | 43,462 | +0.14(+1.00%) |
Jun 23, 2009 | 14.12 | 14.12 | 13.97 | 14.01 | 66,897 | -0.07(-0.50%) |
Jun 22, 2009 | 14.36 | 14.36 | 14.07 | 14.08 | 250,007 | -0.37(-2.56%) |
Jun 19, 2009 | 14.56 | 14.59 | 14.39 | 14.45 | 157,616 | -0.07(-0.48%) |
Jun 18, 2009 | 14.38 | 14.56 | 14.34 | 14.52 | 254,517 | +0.12(+0.83%) |
Jun 17, 2009 | 14.30 | 14.50 | 14.30 | 14.40 | 154,644 | +0.08(+0.59%) |
Jun 16, 2009 | 14.57 | 14.60 | 14.31 | 14.32 | 82,762 | -0.18(-1.28%) |
Jun 15, 2009 | 14.66 | 14.66 | 14.44 | 14.50 | 33,164 | -0.27(-1.83%) |
Jun 12, 2009 | 14.79 | 14.80 | 14.64 | 14.77 | 94,069 | -0.06(-0.40%) |
Jun 11, 2009 | 14.79 | 15.00 | 14.79 | 14.83 | 38,270 | +0.07(+0.47%) |
Jun 10, 2009 | 14.82 | 14.82 | 14.63 | 14.76 | 22,732 | -0.09(-0.61%) |
Jun 09, 2009 | 14.76 | 14.93 | 14.74 | 14.85 | 23,507 | +0.10(+0.68%) |
Jun 08, 2009 | 14.75 | 14.83 | 14.57 | 14.75 | 27,182 | -0.02(-0.14%) |
Jun 05, 2009 | 14.90 | 14.91 | 14.73 | 14.77 | 79,857 | +0.02(+0.14%) |
Jun 04, 2009 | 14.69 | 14.78 | 14.65 | 14.75 | 30,121 | +0.07(+0.48%) |
Jun 03, 2009 | 14.79 | 14.79 | 14.57 | 14.68 | 29,958 | -0.16(-1.08%) |
Jun 02, 2009 | 14.78 | 14.90 | 14.72 | 14.84 | 67,116 | +0.05(+0.34%) |