Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 17.02 | 17.23 | 16.84 | 17.08 | 214,865 | -0.20(-1.13%) |
Aug 28, 2009 | 17.65 | 17.74 | 17.13 | 17.27 | 117,504 | -0.28(-1.62%) |
Aug 27, 2009 | 17.67 | 17.79 | 17.28 | 17.55 | 123,748 | -0.11(-0.60%) |
Aug 26, 2009 | 17.63 | 17.79 | 17.37 | 17.66 | 227,679 | -0.04(-0.20%) |
Aug 25, 2009 | 17.73 | 17.95 | 17.09 | 17.70 | 231,997 | -0.03(-0.15%) |
Aug 24, 2009 | 17.48 | 17.74 | 17.45 | 17.72 | 206,233 | +0.29(+1.68%) |
Aug 21, 2009 | 16.85 | 17.47 | 16.84 | 17.43 | 480,789 | +0.67(+3.97%) |
Aug 20, 2009 | 16.68 | 16.98 | 16.53 | 16.77 | 167,610 | +0.10(+0.59%) |
Aug 19, 2009 | 16.17 | 16.69 | 16.01 | 16.67 | 150,644 | +0.34(+2.06%) |
Aug 18, 2009 | 16.33 | 16.66 | 16.11 | 16.33 | 180,090 | +0.04(+0.27%) |
Aug 17, 2009 | 16.36 | 16.44 | 16.19 | 16.29 | 97,837 | -0.31(-1.87%) |
Aug 14, 2009 | 16.85 | 17.03 | 16.37 | 16.60 | 135,913 | -0.36(-2.14%) |
Aug 13, 2009 | 16.99 | 17.23 | 16.70 | 16.96 | 119,265 | +0.02(+0.10%) |
Aug 12, 2009 | 16.75 | 17.23 | 16.05 | 16.94 | 204,840 | +0.27(+1.60%) |
Aug 11, 2009 | 16.77 | 16.94 | 16.68 | 16.68 | 163,539 | -0.36(-2.13%) |
Aug 10, 2009 | 17.20 | 17.32 | 16.88 | 17.04 | 193,675 | -0.32(-1.84%) |
Aug 07, 2009 | 17.41 | 17.63 | 16.52 | 17.36 | 384,693 | +0.28(+1.61%) |
Aug 06, 2009 | 17.52 | 17.65 | 16.94 | 17.08 | 284,018 | -0.45(-2.58%) |
Aug 05, 2009 | 17.51 | 17.80 | 17.21 | 17.54 | 212,206 | -0.05(-0.30%) |
Aug 04, 2009 | 17.16 | 17.69 | 16.56 | 17.59 | 249,484 | +0.09(+0.51%) |
Aug 03, 2009 | 16.68 | 17.57 | 16.56 | 17.50 | 336,936 | +0.91(+5.51%) |
Jul 31, 2009 | 15.20 | 16.72 | 14.33 | 16.59 | 427,988 | +1.28(+8.34%) |
Jul 30, 2009 | 15.38 | 15.92 | 15.14 | 15.31 | 347,704 | +0.03(+0.17%) |
Jul 29, 2009 | 14.95 | 15.37 | 14.88 | 15.28 | 136,657 | +0.17(+1.11%) |
Jul 28, 2009 | 14.89 | 15.12 | 14.59 | 15.12 | 180,043 | +0.04(+0.24%) |
Jul 27, 2009 | 14.98 | 15.12 | 14.73 | 15.08 | 235,656 | +0.28(+1.86%) |
Jul 24, 2009 | 14.91 | 15.04 | 14.62 | 14.80 | 180,962 | -0.26(-1.71%) |
Jul 23, 2009 | 14.36 | 15.08 | 14.15 | 15.06 | 310,613 | +0.65(+4.49%) |
Jul 22, 2009 | 14.18 | 14.53 | 14.11 | 14.41 | 133,254 | +0.12(+0.87%) |
Jul 21, 2009 | 14.18 | 14.32 | 14.02 | 14.29 | 205,932 | +0.12(+0.81%) |
Jul 20, 2009 | 13.76 | 14.19 | 13.62 | 14.18 | 212,536 | +0.53(+3.90%) |
Jul 17, 2009 | 13.37 | 13.72 | 13.36 | 13.64 | 251,523 | +0.31(+2.33%) |
Jul 16, 2009 | 12.85 | 13.34 | 12.85 | 13.33 | 127,835 | +0.37(+2.87%) |
Jul 15, 2009 | 12.65 | 13.05 | 12.42 | 12.96 | 235,559 | +0.45(+3.62%) |
Jul 14, 2009 | 12.43 | 12.54 | 12.30 | 12.51 | 89,217 | +0.04(+0.36%) |
Jul 13, 2009 | 12.05 | 12.46 | 11.87 | 12.46 | 183,331 | +0.37(+3.08%) |
Jul 10, 2009 | 12.13 | 12.18 | 11.98 | 12.09 | 114,611 | +0.07(+0.59%) |
Jul 09, 2009 | 12.18 | 12.24 | 11.92 | 12.02 | 122,154 | -0.05(-0.44%) |
Jul 08, 2009 | 12.08 | 12.16 | 11.66 | 12.07 | 321,243 | +0.08(+0.67%) |
Jul 07, 2009 | 12.45 | 12.48 | 11.94 | 11.99 | 340,868 | -0.51(-4.05%) |
Jul 06, 2009 | 13.06 | 13.41 | 12.35 | 12.50 | 591,653 | -1.69(-11.94%) |
Jul 02, 2009 | 14.76 | 14.94 | 14.06 | 14.19 | 226,326 | -0.83(-5.55%) |
Jul 01, 2009 | 13.94 | 15.08 | 13.48 | 15.03 | 396,359 | +1.23(+8.94%) |
Jun 30, 2009 | 13.94 | 14.03 | 13.78 | 13.79 | 164,398 | -0.10(-0.70%) |
Jun 29, 2009 | 13.92 | 14.09 | 13.77 | 13.89 | 132,731 | -0.10(-0.70%) |
Jun 26, 2009 | 13.49 | 14.15 | 13.48 | 13.99 | 503,930 | +0.42(+3.07%) |
Jun 25, 2009 | 13.06 | 13.58 | 12.92 | 13.57 | 179,948 | +0.28(+2.07%) |
Jun 24, 2009 | 13.66 | 13.66 | 13.25 | 13.30 | 213,759 | -0.20(-1.45%) |
Jun 23, 2009 | 13.75 | 13.80 | 13.47 | 13.49 | 180,988 | -0.12(-0.85%) |
Jun 22, 2009 | 13.82 | 13.83 | 13.55 | 13.61 | 184,460 | -0.28(-1.98%) |
Jun 19, 2009 | 13.97 | 14.39 | 13.73 | 13.88 | 313,407 | +0.16(+1.16%) |
Jun 18, 2009 | 13.51 | 13.83 | 13.41 | 13.72 | 126,019 | +0.15(+1.11%) |
Jun 17, 2009 | 12.91 | 13.65 | 12.91 | 13.57 | 207,824 | +0.63(+4.87%) |
Jun 16, 2009 | 13.17 | 13.35 | 12.94 | 12.94 | 143,674 | -0.09(-0.68%) |
Jun 15, 2009 | 13.37 | 13.48 | 12.90 | 13.03 | 187,610 | -0.60(-4.42%) |
Jun 12, 2009 | 13.49 | 13.64 | 13.23 | 13.63 | 103,121 | -0.02(-0.13%) |
Jun 11, 2009 | 13.63 | 13.89 | 13.35 | 13.65 | 102,665 | +0.02(+0.13%) |
Jun 10, 2009 | 13.78 | 13.96 | 13.27 | 13.63 | 183,282 | -0.08(-0.58%) |
Jun 09, 2009 | 13.44 | 13.83 | 13.41 | 13.71 | 130,918 | +0.18(+1.31%) |
Jun 08, 2009 | 13.44 | 13.70 | 13.31 | 13.54 | 96,994 | -0.13(-0.97%) |
Jun 05, 2009 | 13.70 | 13.81 | 13.55 | 13.67 | 97,268 | +0.04(+0.26%) |
Jun 04, 2009 | 13.08 | 13.71 | 12.75 | 13.63 | 227,808 | +0.47(+3.57%) |
Jun 03, 2009 | 12.60 | 13.20 | 12.90 | 13.16 | 213,844 | +0.11(+0.82%) |
Jun 02, 2009 | 12.60 | 13.12 | 12.59 | 13.06 | 170,479 | +0.43(+3.44%) |