Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 17.78 | 17.89 | 17.45 | 17.72 | 81,538 | -0.33(-1.85%) |
Aug 28, 2009 | 18.40 | 18.48 | 17.80 | 18.06 | 31,453 | -0.20(-1.08%) |
Aug 27, 2009 | 18.14 | 18.66 | 17.76 | 18.25 | 35,058 | +0.04(+0.22%) |
Aug 26, 2009 | 18.60 | 18.64 | 17.58 | 18.21 | 129,492 | -0.51(-2.73%) |
Aug 25, 2009 | 18.60 | 18.79 | 18.27 | 18.72 | 188,140 | +0.16(+0.85%) |
Aug 24, 2009 | 18.51 | 19.48 | 18.18 | 18.57 | 65,208 | +0.18(+0.96%) |
Aug 21, 2009 | 17.60 | 18.66 | 17.45 | 18.39 | 63,420 | +1.01(+5.82%) |
Aug 20, 2009 | 17.07 | 17.51 | 17.06 | 17.38 | 45,969 | +0.21(+1.20%) |
Aug 19, 2009 | 16.78 | 17.25 | 16.78 | 17.17 | 76,299 | +0.07(+0.40%) |
Aug 18, 2009 | 17.25 | 17.37 | 17.04 | 17.10 | 87,356 | +0.06(+0.35%) |
Aug 17, 2009 | 16.88 | 17.17 | 16.57 | 17.05 | 48,207 | +0.09(+0.52%) |
Aug 14, 2009 | 17.22 | 17.22 | 16.72 | 16.96 | 101,478 | -0.26(-1.54%) |
Aug 13, 2009 | 16.72 | 17.39 | 16.39 | 17.22 | 85,601 | +0.58(+3.48%) |
Aug 12, 2009 | 16.50 | 16.97 | 16.50 | 16.64 | 79,863 | +0.12(+0.71%) |
Aug 11, 2009 | 16.39 | 16.90 | 16.24 | 16.53 | 97,767 | -0.02(-0.12%) |
Aug 10, 2009 | 16.27 | 16.65 | 16.23 | 16.54 | 53,851 | +0.20(+1.20%) |
Aug 07, 2009 | 15.87 | 16.44 | 15.66 | 16.35 | 71,180 | +0.73(+4.65%) |
Aug 06, 2009 | 15.09 | 15.73 | 14.88 | 15.62 | 88,572 | +0.54(+3.58%) |
Aug 05, 2009 | 15.46 | 15.47 | 14.98 | 15.08 | 112,528 | -0.37(-2.41%) |
Aug 04, 2009 | 15.23 | 16.02 | 15.17 | 15.46 | 222,228 | +0.09(+0.57%) |
Aug 03, 2009 | 16.71 | 16.71 | 13.25 | 15.37 | 485,659 | -1.59(-9.37%) |
Jul 31, 2009 | 17.00 | 17.34 | 16.90 | 16.96 | 92,284 | -0.18(-1.03%) |
Jul 30, 2009 | 17.31 | 17.54 | 17.05 | 17.13 | 73,745 | +0.16(+0.92%) |
Jul 29, 2009 | 17.06 | 17.32 | 16.92 | 16.98 | 29,106 | -0.32(-1.87%) |
Jul 28, 2009 | 16.92 | 17.59 | 16.90 | 17.30 | 174,134 | +0.40(+2.38%) |
Jul 27, 2009 | 17.11 | 17.50 | 16.85 | 16.90 | 67,795 | -0.14(-0.81%) |
Jul 24, 2009 | 17.47 | 17.57 | 16.76 | 17.04 | 138 | -0.57(-3.23%) |
Jul 23, 2009 | 17.34 | 17.72 | 17.17 | 17.60 | 40,851 | +0.17(+0.96%) |
Jul 22, 2009 | 17.04 | 17.78 | 16.93 | 17.44 | 60,896 | +0.34(+2.01%) |
Jul 21, 2009 | 16.85 | 17.22 | 16.60 | 17.09 | 49,012 | +0.31(+1.87%) |
Jul 20, 2009 | 17.26 | 17.26 | 16.53 | 16.78 | 63,296 | -0.41(-2.40%) |
Jul 17, 2009 | 17.56 | 17.60 | 16.90 | 17.19 | 80,450 | -0.46(-2.61%) |
Jul 16, 2009 | 17.58 | 17.93 | 17.46 | 17.65 | 59,367 | -0.01(-0.06%) |
Jul 15, 2009 | 17.99 | 18.07 | 17.55 | 17.66 | 92,263 | +0.01(+0.06%) |
Jul 14, 2009 | 17.77 | 17.84 | 17.34 | 17.65 | 63,506 | -0.19(-1.04%) |
Jul 13, 2009 | 18.02 | 18.06 | 17.66 | 17.84 | 139,271 | +0.20(+1.11%) |
Jul 10, 2009 | 16.72 | 17.94 | 16.54 | 17.64 | 87,364 | +0.75(+4.41%) |
Jul 09, 2009 | 17.41 | 17.41 | 16.54 | 16.90 | 56,127 | -0.28(-1.66%) |
Jul 08, 2009 | 17.37 | 17.39 | 16.56 | 17.18 | 82,208 | -0.14(-0.79%) |
Jul 07, 2009 | 17.78 | 17.98 | 17.16 | 17.32 | 122,456 | -0.31(-1.78%) |
Jul 06, 2009 | 17.53 | 17.72 | 17.01 | 17.63 | 88,063 | +0.17(+0.96%) |
Jul 02, 2009 | 17.57 | 17.92 | 17.17 | 17.47 | 63,998 | -0.48(-2.68%) |
Jul 01, 2009 | 18.57 | 18.67 | 17.74 | 17.95 | 151,726 | -0.49(-2.66%) |
Jun 30, 2009 | 17.85 | 18.89 | 17.67 | 18.44 | 69,200 | +0.55(+3.07%) |
Jun 29, 2009 | 18.40 | 18.92 | 17.67 | 17.89 | 80,795 | -0.72(-3.85%) |
Jun 26, 2009 | 17.96 | 18.76 | 17.86 | 18.61 | 177,475 | +0.35(+1.94%) |
Jun 25, 2009 | 17.94 | 18.63 | 17.86 | 18.25 | 118,039 | +0.86(+4.97%) |
Jun 24, 2009 | 17.05 | 17.90 | 17.05 | 17.39 | 81,948 | +0.48(+2.84%) |
Jun 23, 2009 | 17.58 | 17.76 | 16.54 | 16.91 | 100,702 | -0.56(-3.20%) |
Jun 22, 2009 | 18.58 | 18.58 | 17.20 | 17.47 | 79,011 | -1.23(-6.56%) |
Jun 19, 2009 | 18.87 | 19.04 | 18.50 | 18.69 | 117,625 | +0.13(+0.69%) |
Jun 18, 2009 | 18.05 | 18.86 | 17.99 | 18.57 | 25,768 | +0.43(+2.38%) |
Jun 17, 2009 | 17.47 | 19.88 | 17.12 | 18.13 | 137,907 | +0.67(+3.82%) |
Jun 16, 2009 | 18.27 | 18.45 | 17.20 | 17.47 | 69,695 | -0.40(-2.25%) |
Jun 15, 2009 | 18.24 | 18.25 | 17.74 | 17.87 | 82,528 | -0.90(-4.81%) |
Jun 12, 2009 | 18.50 | 18.78 | 18.22 | 18.77 | 43,198 | +0.17(+0.90%) |
Jun 11, 2009 | 19.54 | 19.78 | 18.54 | 18.61 | 102,126 | -0.80(-4.15%) |
Jun 10, 2009 | 19.28 | 19.70 | 18.20 | 19.41 | 79,297 | +0.28(+1.49%) |
Jun 09, 2009 | 19.74 | 19.81 | 19.03 | 19.13 | 52,962 | -0.54(-2.74%) |
Jun 08, 2009 | 19.35 | 19.90 | 19.31 | 19.67 | 80,499 | -0.12(-0.59%) |
Jun 05, 2009 | 20.11 | 20.47 | 19.73 | 19.78 | 136,741 | -0.06(-0.30%) |
Jun 04, 2009 | 19.23 | 19.94 | 18.55 | 19.84 | 83,131 | +0.66(+3.43%) |
Jun 03, 2009 | 19.26 | 19.51 | 18.87 | 19.18 | 91,813 | -0.35(-1.81%) |
Jun 02, 2009 | 19.47 | 19.79 | 19.26 | 19.54 | 90,666 | -0.26(-1.34%) |