Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 21.35 | 21.55 | 20.88 | 21.10 | 94,055 | -0.37(-1.74%) |
Aug 28, 2009 | 21.65 | 21.69 | 21.30 | 21.47 | 103,706 | -0.11(-0.52%) |
Aug 27, 2009 | 21.46 | 21.63 | 21.10 | 21.58 | 66,359 | +0.17(+0.78%) |
Aug 26, 2009 | 21.33 | 21.46 | 21.19 | 21.42 | 68,980 | +0.17(+0.79%) |
Aug 25, 2009 | 21.06 | 21.45 | 20.93 | 21.25 | 89,071 | +0.33(+1.56%) |
Aug 24, 2009 | 20.75 | 20.95 | 20.57 | 20.92 | 83,968 | +0.27(+1.31%) |
Aug 21, 2009 | 20.30 | 21.09 | 20.21 | 20.65 | 118,212 | +0.60(+3.01%) |
Aug 20, 2009 | 19.87 | 20.11 | 19.71 | 20.05 | 120,936 | +0.20(+1.00%) |
Aug 19, 2009 | 19.51 | 19.87 | 19.48 | 19.85 | 58,130 | +0.17(+0.85%) |
Aug 18, 2009 | 19.45 | 19.78 | 18.96 | 19.68 | 68,419 | +0.29(+1.48%) |
Aug 17, 2009 | 19.08 | 19.53 | 19.08 | 19.40 | 83,727 | -0.03(-0.16%) |
Aug 14, 2009 | 19.71 | 19.73 | 19.28 | 19.43 | 80,172 | -0.25(-1.25%) |
Aug 13, 2009 | 19.62 | 19.83 | 19.30 | 19.68 | 69,702 | +0.22(+1.14%) |
Aug 12, 2009 | 19.14 | 19.79 | 19.14 | 19.45 | 63,660 | +0.39(+2.04%) |
Aug 11, 2009 | 19.16 | 19.20 | 19.00 | 19.06 | 76,169 | -0.14(-0.70%) |
Aug 10, 2009 | 18.90 | 19.59 | 18.71 | 19.20 | 115,300 | +0.25(+1.30%) |
Aug 07, 2009 | 19.06 | 19.08 | 18.70 | 18.95 | 101,900 | +0.17(+0.93%) |
Aug 06, 2009 | 19.01 | 19.01 | 18.61 | 18.78 | 91,219 | -0.07(-0.38%) |
Aug 05, 2009 | 19.07 | 19.07 | 18.65 | 18.85 | 92,268 | -0.23(-1.21%) |
Aug 04, 2009 | 18.63 | 19.08 | 18.63 | 19.08 | 146,994 | +0.37(+2.00%) |
Aug 03, 2009 | 18.77 | 18.84 | 18.45 | 18.71 | 115,308 | +0.08(+0.43%) |
Jul 31, 2009 | 18.54 | 18.87 | 18.30 | 18.63 | 121,778 | +0.06(+0.34%) |
Jul 30, 2009 | 18.68 | 18.83 | 18.51 | 18.56 | 102,846 | +0.14(+0.78%) |
Jul 29, 2009 | 18.36 | 18.57 | 18.17 | 18.42 | 160,839 | -0.03(-0.17%) |
Jul 28, 2009 | 18.28 | 18.45 | 18.20 | 18.45 | 101,401 | +0.05(+0.26%) |
Jul 27, 2009 | 18.44 | 18.59 | 18.29 | 18.40 | 131,941 | -0.19(-1.03%) |
Jul 24, 2009 | 18.09 | 18.64 | 18.05 | 18.59 | 249,437 | +0.54(+2.99%) |
Jul 23, 2009 | 17.59 | 18.28 | 17.55 | 18.05 | 239,301 | +0.50(+2.85%) |
Jul 22, 2009 | 17.56 | 17.74 | 17.39 | 17.55 | 92,470 | -0.02(-0.09%) |
Jul 21, 2009 | 17.39 | 17.63 | 17.24 | 17.57 | 119,129 | +0.24(+1.38%) |
Jul 20, 2009 | 17.33 | 17.50 | 17.18 | 17.33 | 188,556 | +0.07(+0.41%) |
Jul 17, 2009 | 17.55 | 17.55 | 17.15 | 17.26 | 104,791 | -0.30(-1.72%) |
Jul 16, 2009 | 17.13 | 17.58 | 17.13 | 17.56 | 98,223 | +0.30(+1.75%) |
Jul 15, 2009 | 17.00 | 17.27 | 16.95 | 17.26 | 114,043 | +0.44(+2.60%) |
Jul 14, 2009 | 16.73 | 16.87 | 16.53 | 16.82 | 106,832 | +0.02(+0.14%) |
Jul 13, 2009 | 16.64 | 16.81 | 16.55 | 16.80 | 112,647 | -0.02(-0.14%) |
Jul 10, 2009 | 16.33 | 16.86 | 16.33 | 16.82 | 123,711 | +0.37(+2.22%) |
Jul 09, 2009 | 16.97 | 16.97 | 16.42 | 16.46 | 122,908 | -0.46(-2.73%) |
Jul 08, 2009 | 16.65 | 17.02 | 16.38 | 16.92 | 255,578 | +0.29(+1.77%) |
Jul 07, 2009 | 16.71 | 16.84 | 16.60 | 16.62 | 164,400 | -0.05(-0.29%) |
Jul 06, 2009 | 16.67 | 16.81 | 16.37 | 16.67 | 202,716 | +0.04(+0.24%) |
Jul 02, 2009 | 16.85 | 16.92 | 16.58 | 16.63 | 135,778 | -0.29(-1.74%) |
Jul 01, 2009 | 16.58 | 17.04 | 16.58 | 16.92 | 127,891 | +0.51(+3.10%) |
Jun 30, 2009 | 16.26 | 16.54 | 16.22 | 16.42 | 123,143 | +0.08(+0.49%) |
Jun 29, 2009 | 16.56 | 16.73 | 16.29 | 16.34 | 145,988 | -0.22(-1.34%) |
Jun 26, 2009 | 16.33 | 16.84 | 16.20 | 16.56 | 387,773 | +0.07(+0.43%) |
Jun 25, 2009 | 16.15 | 16.49 | 15.93 | 16.49 | 197,689 | +0.41(+2.52%) |
Jun 24, 2009 | 16.35 | 16.37 | 15.93 | 16.08 | 182,367 | -0.06(-0.35%) |
Jun 23, 2009 | 16.11 | 16.35 | 15.99 | 16.14 | 177,587 | -0.02(-0.10%) |
Jun 22, 2009 | 16.58 | 16.75 | 16.15 | 16.15 | 199,383 | -0.50(-3.01%) |
Jun 19, 2009 | 16.80 | 16.84 | 16.53 | 16.65 | 213,548 | -0.02(-0.10%) |
Jun 18, 2009 | 16.65 | 16.72 | 16.42 | 16.67 | 116,338 | +0.04(+0.24%) |
Jun 17, 2009 | 16.53 | 16.71 | 16.43 | 16.63 | 106,258 | +0.15(+0.92%) |
Jun 16, 2009 | 17.04 | 17.09 | 16.48 | 16.48 | 115,747 | -0.37(-2.17%) |
Jun 15, 2009 | 17.17 | 17.36 | 16.73 | 16.84 | 212,134 | -0.34(-1.99%) |
Jun 12, 2009 | 17.23 | 17.28 | 16.95 | 17.19 | 165,986 | +0.04(+0.23%) |
Jun 11, 2009 | 17.13 | 17.38 | 17.01 | 17.15 | 138,969 | +0.14(+0.84%) |
Jun 10, 2009 | 17.90 | 17.90 | 16.89 | 17.00 | 189,777 | -0.74(-4.17%) |
Jun 09, 2009 | 17.87 | 17.99 | 17.64 | 17.74 | 106,526 | +0.02(+0.09%) |
Jun 08, 2009 | 17.78 | 18.16 | 17.52 | 17.73 | 148,193 | -0.33(-1.85%) |
Jun 05, 2009 | 18.18 | 18.35 | 17.89 | 18.06 | 123,685 | -0.02(-0.13%) |
Jun 04, 2009 | 17.94 | 18.23 | 17.89 | 18.09 | 117,003 | +0.08(+0.44%) |
Jun 03, 2009 | 18.19 | 18.29 | 17.60 | 18.01 | 131,101 | -0.22(-1.22%) |
Jun 02, 2009 | 17.86 | 18.40 | 17.82 | 18.23 | 158,893 | +0.33(+1.87%) |