Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 16.85 | 16.91 | 16.53 | 16.82 | 230,077 | -0.12(-0.71%) |
Aug 28, 2009 | 16.94 | 17.20 | 16.83 | 16.94 | 524,560 | +0.12(+0.71%) |
Aug 27, 2009 | 16.74 | 16.95 | 16.14 | 16.82 | 332,959 | -0.03(-0.18%) |
Aug 26, 2009 | 16.86 | 17.19 | 16.57 | 16.85 | 152,113 | -0.01(-0.06%) |
Aug 25, 2009 | 17.16 | 17.24 | 16.82 | 16.86 | 228,907 | -0.15(-0.88%) |
Aug 24, 2009 | 16.73 | 17.35 | 16.65 | 17.01 | 544,172 | +0.37(+2.22%) |
Aug 21, 2009 | 16.28 | 16.83 | 16.08 | 16.64 | 545,755 | +0.58(+3.61%) |
Aug 20, 2009 | 16.00 | 16.26 | 15.87 | 16.06 | 279,792 | +0.02(+0.12%) |
Aug 19, 2009 | 15.49 | 16.12 | 15.37 | 16.04 | 472,362 | +0.30(+1.91%) |
Aug 18, 2009 | 15.29 | 15.89 | 15.05 | 15.74 | 559,048 | +0.58(+3.83%) |
Aug 17, 2009 | 15.90 | 15.90 | 15.08 | 15.16 | 363,017 | -0.89(-5.55%) |
Aug 14, 2009 | 16.12 | 16.33 | 15.68 | 16.05 | 419,006 | -0.04(-0.25%) |
Aug 13, 2009 | 15.88 | 16.34 | 15.52 | 16.09 | 667,377 | +0.25(+1.58%) |
Aug 12, 2009 | 15.96 | 16.00 | 15.52 | 15.84 | 499,269 | -0.06(-0.38%) |
Aug 11, 2009 | 15.75 | 16.00 | 15.62 | 15.90 | 376,529 | +0.12(+0.76%) |
Aug 10, 2009 | 15.85 | 16.18 | 15.70 | 15.78 | 571,374 | -0.19(-1.19%) |
Aug 07, 2009 | 16.99 | 17.11 | 15.36 | 15.97 | 1,425,952 | -0.35(-2.14%) |
Aug 06, 2009 | 17.22 | 17.40 | 16.24 | 16.32 | 992,103 | -0.83(-4.84%) |
Aug 05, 2009 | 16.70 | 17.50 | 16.51 | 17.15 | 1,040,318 | +0.51(+3.06%) |
Aug 04, 2009 | 16.55 | 16.96 | 16.26 | 16.64 | 223,896 | -0.07(-0.42%) |
Aug 03, 2009 | 17.03 | 17.29 | 16.25 | 16.71 | 350,037 | -0.06(-0.36%) |
Jul 31, 2009 | 16.80 | 17.45 | 16.74 | 16.77 | 605,049 | -0.15(-0.89%) |
Jul 30, 2009 | 16.57 | 17.14 | 16.42 | 16.92 | 449,932 | +0.41(+2.48%) |
Jul 29, 2009 | 16.10 | 16.55 | 15.65 | 16.51 | 602,739 | +0.24(+1.48%) |
Jul 28, 2009 | 15.96 | 16.36 | 15.68 | 16.27 | 508,178 | +0.25(+1.56%) |
Jul 27, 2009 | 15.74 | 16.02 | 15.58 | 16.02 | 280,649 | +0.13(+0.82%) |
Jul 24, 2009 | 15.88 | 16.00 | 15.44 | 15.89 | 226,457 | -0.06(-0.38%) |
Jul 23, 2009 | 15.39 | 15.96 | 15.09 | 15.95 | 396,284 | +0.51(+3.30%) |
Jul 22, 2009 | 15.25 | 16.00 | 15.25 | 15.44 | 401,703 | +0.08(+0.52%) |
Jul 21, 2009 | 16.00 | 16.00 | 15.22 | 15.36 | 442,070 | -0.67(-4.18%) |
Jul 20, 2009 | 15.86 | 16.25 | 15.79 | 16.03 | 336,882 | +0.08(+0.50%) |
Jul 17, 2009 | 15.28 | 16.03 | 15.21 | 15.95 | 832,663 | +0.73(+4.80%) |
Jul 16, 2009 | 14.67 | 15.31 | 14.62 | 15.22 | 384,129 | +0.41(+2.77%) |
Jul 15, 2009 | 14.64 | 15.03 | 14.50 | 14.81 | 433,835 | +0.37(+2.56%) |
Jul 14, 2009 | 14.34 | 14.48 | 14.06 | 14.44 | 286,484 | +0.07(+0.49%) |
Jul 13, 2009 | 14.20 | 14.56 | 14.05 | 14.37 | 454,076 | +0.05(+0.35%) |
Jul 10, 2009 | 14.04 | 14.33 | 13.85 | 14.32 | 567,706 | +0.21(+1.49%) |
Jul 09, 2009 | 14.28 | 14.34 | 13.92 | 14.11 | 359,786 | -0.06(-0.42%) |
Jul 08, 2009 | 14.10 | 14.38 | 13.76 | 14.17 | 519,657 | +0.12(+0.85%) |
Jul 07, 2009 | 14.13 | 14.39 | 13.97 | 14.05 | 337,916 | -0.03(-0.21%) |
Jul 06, 2009 | 14.14 | 14.50 | 13.97 | 14.08 | 334,530 | -0.08(-0.56%) |
Jul 02, 2009 | 14.73 | 14.81 | 14.02 | 14.16 | 354,841 | -0.67(-4.52%) |
Jul 01, 2009 | 14.52 | 15.49 | 14.38 | 14.83 | 930,149 | +0.37(+2.56%) |
Jun 30, 2009 | 14.48 | 14.60 | 14.19 | 14.46 | 589,780 | +0.00(+0.00%) |
Jun 29, 2009 | 14.15 | 14.61 | 13.94 | 14.46 | 318,797 | +0.28(+1.97%) |
Jun 26, 2009 | 13.89 | 14.24 | 13.80 | 14.18 | 1,133,329 | +0.25(+1.79%) |
Jun 25, 2009 | 13.91 | 14.01 | 13.50 | 13.93 | 268,960 | +0.38(+2.80%) |
Jun 24, 2009 | 13.46 | 14.02 | 13.21 | 13.55 | 378,475 | +0.24(+1.80%) |
Jun 23, 2009 | 13.24 | 13.62 | 13.03 | 13.31 | 512,279 | +0.23(+1.76%) |
Jun 22, 2009 | 13.17 | 13.42 | 12.26 | 13.08 | 945,897 | -0.09(-0.68%) |
Jun 19, 2009 | 14.12 | 14.12 | 13.17 | 13.17 | 732,556 | -0.69(-4.98%) |
Jun 18, 2009 | 14.00 | 14.01 | 13.58 | 13.86 | 259,938 | -0.12(-0.86%) |
Jun 17, 2009 | 13.76 | 14.12 | 13.36 | 13.98 | 712,770 | +0.24(+1.75%) |
Jun 16, 2009 | 14.24 | 14.47 | 13.70 | 13.74 | 475,089 | -0.54(-3.78%) |
Jun 15, 2009 | 14.54 | 14.54 | 13.99 | 14.28 | 559,490 | -0.32(-2.19%) |
Jun 12, 2009 | 15.23 | 15.23 | 14.50 | 14.60 | 407,752 | -0.60(-3.95%) |
Jun 11, 2009 | 15.15 | 15.75 | 15.15 | 15.20 | 379,514 | -0.46(-2.94%) |
Jun 10, 2009 | 16.29 | 16.35 | 15.23 | 15.66 | 312,673 | -0.58(-3.57%) |
Jun 09, 2009 | 16.33 | 16.83 | 16.24 | 16.24 | 395,487 | -0.07(-0.43%) |
Jun 08, 2009 | 16.22 | 16.44 | 15.85 | 16.31 | 495,736 | -0.10(-0.61%) |
Jun 05, 2009 | 16.09 | 16.58 | 15.88 | 16.41 | 404,102 | +0.36(+2.24%) |
Jun 04, 2009 | 15.78 | 16.14 | 15.60 | 16.05 | 358,821 | +0.31(+1.97%) |
Jun 03, 2009 | 15.75 | 15.76 | 15.35 | 15.74 | 311,272 | -0.09(-0.57%) |
Jun 02, 2009 | 15.02 | 16.00 | 14.78 | 15.83 | 569,216 | +0.82(+5.46%) |