Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 15.06 | 15.72 | 14.86 | 15.24 | 37,927 | +0.07(+0.43%) |
Aug 28, 2009 | 15.87 | 16.28 | 15.01 | 15.17 | 33,827 | -0.62(-3.93%) |
Aug 27, 2009 | 15.79 | 15.84 | 15.14 | 15.79 | 27,785 | -0.08(-0.51%) |
Aug 26, 2009 | 15.68 | 15.90 | 15.63 | 15.87 | 21,044 | +0.15(+0.97%) |
Aug 25, 2009 | 16.35 | 16.47 | 15.72 | 15.72 | 58,073 | -0.58(-3.58%) |
Aug 24, 2009 | 16.42 | 16.91 | 16.24 | 16.30 | 25,354 | -0.05(-0.31%) |
Aug 21, 2009 | 16.13 | 16.38 | 15.91 | 16.36 | 54,734 | +0.45(+2.80%) |
Aug 20, 2009 | 15.84 | 16.04 | 15.63 | 15.91 | 36,376 | +0.07(+0.46%) |
Aug 19, 2009 | 15.09 | 16.12 | 14.79 | 15.84 | 50,326 | +0.06(+0.37%) |
Aug 18, 2009 | 15.48 | 16.48 | 15.41 | 15.78 | 41,041 | +0.45(+2.90%) |
Aug 17, 2009 | 15.17 | 15.41 | 15.12 | 15.33 | 17,830 | -0.08(-0.52%) |
Aug 14, 2009 | 15.75 | 15.80 | 14.93 | 15.41 | 25,441 | -0.34(-2.13%) |
Aug 13, 2009 | 15.58 | 15.81 | 15.58 | 15.75 | 23,353 | -0.05(-0.32%) |
Aug 12, 2009 | 15.79 | 15.97 | 15.58 | 15.80 | 42,747 | +0.01(+0.09%) |
Aug 11, 2009 | 15.95 | 15.95 | 15.44 | 15.79 | 51,829 | -0.21(-1.32%) |
Aug 10, 2009 | 16.06 | 16.14 | 15.65 | 16.00 | 66,798 | -0.17(-1.04%) |
Aug 07, 2009 | 16.41 | 16.41 | 15.87 | 16.17 | 109,466 | -0.09(-0.54%) |
Aug 06, 2009 | 16.02 | 16.38 | 15.66 | 16.25 | 47,032 | +0.37(+2.30%) |
Aug 05, 2009 | 16.78 | 16.78 | 15.31 | 15.89 | 31,240 | -0.90(-5.35%) |
Aug 04, 2009 | 16.20 | 17.11 | 15.87 | 16.79 | 56,177 | +0.40(+2.45%) |
Aug 03, 2009 | 16.98 | 17.06 | 16.00 | 16.38 | 62,652 | -0.55(-3.23%) |
Jul 31, 2009 | 17.02 | 17.15 | 16.22 | 16.93 | 80,758 | -0.09(-0.51%) |
Jul 30, 2009 | 17.18 | 17.33 | 15.98 | 17.02 | 94,318 | +0.65(+3.97%) |
Jul 29, 2009 | 16.59 | 16.65 | 15.66 | 16.37 | 28,416 | -0.39(-2.35%) |
Jul 28, 2009 | 17.99 | 17.99 | 16.51 | 16.76 | 50,509 | -1.46(-8.01%) |
Jul 27, 2009 | 18.99 | 18.99 | 17.41 | 18.22 | 46,710 | -0.77(-4.04%) |
Jul 24, 2009 | 18.75 | 18.99 | 18.38 | 18.99 | 1,614 | -0.13(-0.69%) |
Jul 23, 2009 | 18.90 | 19.59 | 18.57 | 19.12 | 98,698 | +0.15(+0.81%) |
Jul 22, 2009 | 18.83 | 19.91 | 18.54 | 18.97 | 41,837 | -0.11(-0.57%) |
Jul 21, 2009 | 18.98 | 19.83 | 18.68 | 19.08 | 46,151 | +0.07(+0.38%) |
Jul 20, 2009 | 18.38 | 19.14 | 17.70 | 19.00 | 39,320 | +1.20(+6.72%) |
Jul 17, 2009 | 17.57 | 18.25 | 17.06 | 17.81 | 45,022 | +0.28(+1.62%) |
Jul 16, 2009 | 16.81 | 17.73 | 16.81 | 17.52 | 34,022 | +0.56(+3.31%) |
Jul 15, 2009 | 15.76 | 16.98 | 15.57 | 16.96 | 29,607 | +1.40(+9.01%) |
Jul 14, 2009 | 15.38 | 15.92 | 15.38 | 15.56 | 19,593 | +0.13(+0.85%) |
Jul 13, 2009 | 14.56 | 15.52 | 14.56 | 15.43 | 37,222 | +0.79(+5.38%) |
Jul 10, 2009 | 14.71 | 14.90 | 14.47 | 14.64 | 20,862 | -0.20(-1.33%) |
Jul 09, 2009 | 15.43 | 15.57 | 14.41 | 14.84 | 56,166 | -0.53(-3.42%) |
Jul 08, 2009 | 15.75 | 15.90 | 14.92 | 15.36 | 44,901 | -0.23(-1.45%) |
Jul 07, 2009 | 16.92 | 16.92 | 15.59 | 15.59 | 76,558 | -0.83(-5.07%) |
Jul 06, 2009 | 15.92 | 16.57 | 15.25 | 16.42 | 41,666 | +0.48(+3.02%) |
Jul 02, 2009 | 15.70 | 16.60 | 15.38 | 15.94 | 81,810 | -0.01(-0.05%) |
Jul 01, 2009 | 15.34 | 15.97 | 14.96 | 15.95 | 68,438 | +1.07(+7.21%) |
Jun 30, 2009 | 15.22 | 15.78 | 14.87 | 14.87 | 38,737 | -0.37(-2.44%) |
Jun 29, 2009 | 15.83 | 16.06 | 14.80 | 15.25 | 69,680 | -0.72(-4.52%) |
Jun 26, 2009 | 14.39 | 15.97 | 14.39 | 15.97 | 124,648 | +1.44(+9.89%) |
Jun 25, 2009 | 14.25 | 14.73 | 14.07 | 14.53 | 41,300 | +1.07(+7.91%) |
Jun 24, 2009 | 13.32 | 13.87 | 13.32 | 13.47 | 17,812 | +0.16(+1.21%) |
Jun 23, 2009 | 13.48 | 13.57 | 13.25 | 13.30 | 57,859 | -0.04(-0.33%) |
Jun 22, 2009 | 13.36 | 13.78 | 12.52 | 13.35 | 71,546 | -0.07(-0.54%) |
Jun 19, 2009 | 14.71 | 14.72 | 13.34 | 13.42 | 59,277 | -1.01(-7.03%) |
Jun 18, 2009 | 14.05 | 14.49 | 13.83 | 14.44 | 20,004 | +0.42(+3.02%) |
Jun 17, 2009 | 13.98 | 14.52 | 13.91 | 14.01 | 20,895 | +0.04(+0.26%) |
Jun 16, 2009 | 13.87 | 14.45 | 13.25 | 13.98 | 33,633 | +0.30(+2.19%) |
Jun 15, 2009 | 13.47 | 13.74 | 13.25 | 13.68 | 35,389 | -0.12(-0.90%) |
Jun 12, 2009 | 13.63 | 13.84 | 13.24 | 13.80 | 16,956 | +0.01(+0.05%) |
Jun 11, 2009 | 14.25 | 14.25 | 13.60 | 13.79 | 56,523 | -0.37(-2.63%) |
Jun 10, 2009 | 13.98 | 14.24 | 13.44 | 14.17 | 46,130 | +0.36(+2.59%) |
Jun 09, 2009 | 14.30 | 14.44 | 13.25 | 13.81 | 29,880 | -0.44(-3.07%) |
Jun 08, 2009 | 14.09 | 14.56 | 13.98 | 14.25 | 25,130 | +0.21(+1.51%) |
Jun 05, 2009 | 14.63 | 14.63 | 13.90 | 14.03 | 20,827 | -0.60(-4.09%) |
Jun 04, 2009 | 14.52 | 14.67 | 14.26 | 14.63 | 38,475 | +0.27(+1.88%) |
Jun 03, 2009 | 14.30 | 14.44 | 13.98 | 14.36 | 26,666 | -0.03(-0.20%) |
Jun 02, 2009 | 13.25 | 14.55 | 13.25 | 14.39 | 56,308 | +0.80(+5.85%) |