Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 16.81 | 17.07 | 16.81 | 17.07 | 2,051 | -0.00(-0.00%) |
Aug 28, 2009 | 17.38 | 17.38 | 17.06 | 17.07 | 2,856 | -0.17(-1.01%) |
Aug 27, 2009 | 16.92 | 17.25 | 16.92 | 17.25 | 1,979 | +0.23(+1.34%) |
Aug 26, 2009 | 17.08 | 17.08 | 16.92 | 17.02 | 3,002 | -0.09(-0.54%) |
Aug 25, 2009 | 17.17 | 17.37 | 17.11 | 17.11 | 4,304 | -0.05(-0.28%) |
Aug 24, 2009 | 17.17 | 17.40 | 17.04 | 17.16 | 8,903 | +0.09(+0.52%) |
Aug 21, 2009 | 17.07 | 17.09 | 16.97 | 17.07 | 3,024 | +0.22(+1.29%) |
Aug 20, 2009 | 16.86 | 16.91 | 16.73 | 16.85 | 4,617 | +0.14(+0.85%) |
Aug 19, 2009 | 16.18 | 16.71 | 16.18 | 16.71 | 2,823 | +0.31(+1.89%) |
Aug 18, 2009 | 16.13 | 16.42 | 16.02 | 16.40 | 35,185 | +0.13(+0.79%) |
Aug 17, 2009 | 16.11 | 16.33 | 16.11 | 16.27 | 7,861 | -0.68(-3.99%) |
Aug 14, 2009 | 16.95 | 16.95 | 16.71 | 16.95 | 7,620 | +0.15(+0.88%) |
Aug 13, 2009 | 16.90 | 16.90 | 16.80 | 16.80 | 300 | +0.10(+0.60%) |
Aug 12, 2009 | 16.30 | 16.70 | 16.25 | 16.70 | 6,852 | +0.35(+2.14%) |
Aug 11, 2009 | 16.34 | 16.43 | 16.31 | 16.35 | 1,863 | -0.11(-0.65%) |
Aug 10, 2009 | 16.51 | 16.59 | 16.34 | 16.46 | 2,357 | -0.28(-1.65%) |
Aug 07, 2009 | 16.70 | 16.75 | 16.56 | 16.73 | 6,243 | +0.01(+0.04%) |
Aug 06, 2009 | 16.90 | 16.90 | 16.52 | 16.73 | 13,803 | -0.15(-0.88%) |
Aug 05, 2009 | 16.62 | 17.01 | 16.62 | 16.88 | 1,750 | +0.07(+0.40%) |
Aug 04, 2009 | 16.93 | 16.93 | 16.79 | 16.81 | 4,637 | -0.22(-1.30%) |
Aug 03, 2009 | 16.92 | 17.07 | 16.92 | 17.03 | 6,157 | +0.45(+2.68%) |
Jul 31, 2009 | 16.28 | 16.59 | 16.28 | 16.59 | 2,956 | +0.16(+1.00%) |
Jul 30, 2009 | 16.42 | 16.42 | 16.38 | 16.42 | 1,138 | +0.32(+1.99%) |
Jul 29, 2009 | 16.07 | 16.12 | 15.82 | 16.10 | 6,215 | -0.10(-0.62%) |
Jul 28, 2009 | 16.15 | 16.39 | 16.01 | 16.20 | 3,507 | -0.27(-1.64%) |
Jul 27, 2009 | 16.35 | 16.49 | 16.27 | 16.47 | 35,014 | +0.33(+2.04%) |
Jul 24, 2009 | 15.67 | 16.42 | 15.67 | 16.14 | 18,212 | +0.14(+0.88%) |
Jul 23, 2009 | 15.93 | 16.16 | 15.93 | 16.00 | 2,511 | +0.32(+2.04%) |
Jul 22, 2009 | 15.59 | 16.02 | 15.55 | 15.68 | 29,934 | +0.20(+1.28%) |
Jul 21, 2009 | 15.64 | 15.71 | 15.44 | 15.48 | 6,962 | -0.07(-0.44%) |
Jul 20, 2009 | 15.51 | 15.55 | 15.42 | 15.55 | 7,820 | +0.60(+4.01%) |
Jul 17, 2009 | 15.08 | 15.11 | 14.94 | 14.95 | 9,825 | +0.00(+0.00%) |
Jul 16, 2009 | 14.76 | 15.00 | 14.76 | 14.95 | 3,487 | +0.19(+1.29%) |
Jul 15, 2009 | 14.77 | 14.80 | 14.71 | 14.76 | 6,666 | +0.61(+4.31%) |
Jul 14, 2009 | 14.16 | 14.32 | 14.06 | 14.15 | 4,090 | +0.23(+1.65%) |
Jul 13, 2009 | 13.77 | 13.93 | 13.64 | 13.92 | 9,403 | +0.07(+0.51%) |
Jul 10, 2009 | 13.65 | 13.85 | 13.60 | 13.85 | 5,785 | +0.07(+0.51%) |
Jul 09, 2009 | 14.00 | 14.00 | 13.77 | 13.78 | 6,941 | +0.28(+2.11%) |
Jul 08, 2009 | 13.87 | 13.88 | 13.00 | 13.50 | 8,817 | -0.36(-2.59%) |
Jul 07, 2009 | 14.11 | 14.15 | 13.83 | 13.85 | 10,561 | -0.22(-1.53%) |
Jul 06, 2009 | 14.09 | 14.09 | 14.05 | 14.07 | 3,970 | -0.15(-1.05%) |
Jul 02, 2009 | 14.62 | 14.62 | 14.22 | 14.22 | 37,479 | -0.67(-4.50%) |
Jul 01, 2009 | 14.94 | 14.94 | 14.83 | 14.89 | 1,889 | +0.24(+1.64%) |
Jun 30, 2009 | 14.87 | 14.87 | 14.52 | 14.65 | 2,176 | -0.15(-1.01%) |
Jun 29, 2009 | 14.50 | 14.82 | 14.50 | 14.80 | 7,329 | +0.15(+1.02%) |
Jun 26, 2009 | 14.69 | 14.73 | 14.59 | 14.65 | 591 | +0.12(+0.81%) |
Jun 25, 2009 | 14.41 | 14.53 | 14.41 | 14.53 | 750 | +0.22(+1.55%) |
Jun 24, 2009 | 14.65 | 14.65 | 14.25 | 14.31 | 6,719 | +0.08(+0.56%) |
Jun 23, 2009 | 14.34 | 14.36 | 14.07 | 14.23 | 3,215 | -0.01(-0.07%) |
Jun 22, 2009 | 14.14 | 14.24 | 14.06 | 14.24 | 3,605 | -0.32(-2.20%) |
Jun 19, 2009 | 14.51 | 15.10 | 14.51 | 14.56 | 44,500 | +0.16(+1.11%) |
Jun 18, 2009 | 14.32 | 14.62 | 14.28 | 14.40 | 25,453 | +0.01(+0.07%) |
Jun 17, 2009 | 14.34 | 14.40 | 14.34 | 14.39 | 14,700 | -0.30(-2.04%) |
Jun 16, 2009 | 14.91 | 14.92 | 14.57 | 14.69 | 11,311 | -0.05(-0.34%) |
Jun 15, 2009 | 15.00 | 15.00 | 14.68 | 14.74 | 18,837 | -0.52(-3.43%) |
Jun 12, 2009 | 15.31 | 15.37 | 15.24 | 15.26 | 2,330 | -0.16(-1.04%) |
Jun 11, 2009 | 15.21 | 15.62 | 15.21 | 15.42 | 6,736 | +0.31(+2.08%) |
Jun 10, 2009 | 15.44 | 15.44 | 15.11 | 15.11 | 3,146 | -0.12(-0.79%) |
Jun 09, 2009 | 15.07 | 15.29 | 15.01 | 15.23 | 4,941 | +0.28(+1.87%) |
Jun 08, 2009 | 15.05 | 15.07 | 14.83 | 14.95 | 4,269 | -0.06(-0.42%) |
Jun 05, 2009 | 15.40 | 15.40 | 14.93 | 15.01 | 27,273 | -0.21(-1.36%) |
Jun 04, 2009 | 15.05 | 15.28 | 15.01 | 15.22 | 8,141 | +0.27(+1.77%) |
Jun 03, 2009 | 15.35 | 15.35 | 14.88 | 14.95 | 16,624 | -0.55(-3.55%) |
Jun 02, 2009 | 15.45 | 15.54 | 15.45 | 15.51 | 1,265 | +0.26(+1.67%) |