Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 18.48 | 18.48 | 18.07 | 18.07 | 1,384 | -0.69(-3.69%) |
Aug 27, 2009 | 18.76 | 18.76 | 18.76 | 18.76 | 346 | -0.50(-2.61%) |
Aug 26, 2009 | 19.00 | 19.26 | 19.00 | 19.26 | 692 | -0.02(-0.09%) |
Aug 21, 2009 | 19.28 | 19.28 | 19.28 | 19.28 | 115 | +0.43(+2.30%) |
Aug 19, 2009 | 18.85 | 18.85 | 18.85 | 18.85 | 115 | +0.39(+2.11%) |
Aug 18, 2009 | 18.63 | 18.63 | 18.46 | 18.46 | 923 | -0.17(-0.93%) |
Aug 17, 2009 | 18.99 | 18.99 | 18.63 | 18.63 | 1,384 | -0.63(-3.28%) |
Aug 14, 2009 | 19.26 | 19.26 | 19.26 | 19.26 | 577 | -0.42(-2.11%) |
Aug 13, 2009 | 19.87 | 19.87 | 19.68 | 19.68 | 230 | -0.38(-1.90%) |
Aug 12, 2009 | 20.08 | 20.08 | 20.06 | 20.06 | 230 | -0.52(-2.53%) |
Aug 11, 2009 | 20.58 | 20.58 | 20.58 | 20.58 | 115 | +0.10(+0.51%) |
Aug 07, 2009 | 20.28 | 20.48 | 20.48 | 20.48 | 346 | +0.42(+2.12%) |
Aug 06, 2009 | 20.05 | 20.05 | 20.05 | 20.05 | 230 | +0.56(+2.89%) |
Aug 04, 2009 | 19.67 | 19.49 | 19.49 | 19.49 | 807 | +0.42(+2.23%) |
Jul 31, 2009 | 19.22 | 19.06 | 19.06 | 19.06 | 3,231 | -0.17(-0.90%) |
Jul 29, 2009 | 19.24 | 19.24 | 19.24 | 19.24 | 461 | +0.08(+0.41%) |
Jul 28, 2009 | 19.16 | 19.16 | 19.16 | 19.16 | 230 | +0.10(+0.50%) |
Jul 27, 2009 | 18.46 | 19.06 | 18.46 | 19.06 | 5,193 | +0.02(+0.09%) |
Jul 24, 2009 | 18.89 | 19.06 | 18.61 | 19.05 | 461 | +0.12(+0.64%) |
Jul 23, 2009 | 19.06 | 19.06 | 18.93 | 18.93 | 2,308 | -0.12(-0.64%) |
Jul 22, 2009 | 18.92 | 19.06 | 18.79 | 19.05 | 13,386 | -2.31(-10.83%) |
Jul 21, 2009 | 21.36 | 21.36 | 21.36 | 21.36 | 115 | -0.39(-1.79%) |
Jul 20, 2009 | 21.75 | 21.75 | 21.75 | 21.75 | 346 | +0.30(+1.41%) |
Jul 17, 2009 | 21.45 | 21.45 | 21.45 | 21.45 | 115 | +0.65(+3.12%) |
Jul 15, 2009 | 20.59 | 20.80 | 20.80 | 20.80 | 807 | +0.87(+4.35%) |
Jul 14, 2009 | 19.80 | 19.93 | 18.36 | 19.93 | 1,269 | +0.35(+1.77%) |
Jul 13, 2009 | 19.74 | 19.75 | 19.58 | 19.58 | 577 | +0.35(+1.80%) |
Jul 09, 2009 | 19.25 | 19.25 | 19.24 | 19.24 | 923 | -0.04(-0.23%) |
Jul 08, 2009 | 19.54 | 19.71 | 19.28 | 19.28 | 1,500 | -0.17(-0.89%) |
Jul 07, 2009 | 19.50 | 19.50 | 19.45 | 19.45 | 2,769 | +0.03(+0.18%) |
Jul 06, 2009 | 19.93 | 19.93 | 19.42 | 19.42 | 6,116 | -0.55(-2.78%) |
Jul 02, 2009 | 19.97 | 19.97 | 19.97 | 19.97 | 346 | -0.17(-0.86%) |
Jul 01, 2009 | 20.27 | 20.27 | 20.15 | 20.15 | 230 | -0.22(-1.06%) |
Jun 30, 2009 | 20.42 | 20.67 | 19.28 | 20.36 | 12,925 | +0.28(+1.38%) |
Jun 26, 2009 | 20.91 | 20.09 | 20.09 | 20.09 | 3,115 | -1.21(-5.70%) |
Jun 25, 2009 | 21.30 | 21.30 | 21.12 | 21.30 | 4,154 | -0.36(-1.68%) |
Jun 17, 2009 | 21.66 | 21.66 | 21.66 | 21.66 | 0 | +0.77(+3.69%) |
Jun 16, 2009 | 21.45 | 21.45 | 20.89 | 20.89 | 1,384 | -1.01(-4.63%) |
Jun 15, 2009 | 21.91 | 21.91 | 21.91 | 21.91 | 346 | -0.62(-2.77%) |
Jun 11, 2009 | 22.53 | 22.53 | 22.53 | 22.53 | 115 | -0.43(-1.89%) |
Jun 10, 2009 | 22.96 | 22.96 | 22.96 | 22.96 | 115 | -0.30(-1.30%) |
Jun 05, 2009 | 23.27 | 23.27 | 23.27 | 23.27 | 115 | -0.16(-0.70%) |
Jun 04, 2009 | 24.05 | 24.05 | 23.40 | 23.43 | 577 | +0.22(+0.93%) |
Jun 03, 2009 | 23.16 | 23.30 | 23.16 | 23.21 | 1,500 | +0.03(+0.15%) |
Jun 02, 2009 | 23.18 | 23.18 | 23.18 | 23.18 | 115 | +0.35(+1.52%) |