Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 17.88 | 17.97 | 17.69 | 17.81 | 1,032,588 | -0.19(-1.05%) |
Aug 28, 2009 | 17.98 | 18.01 | 17.77 | 18.00 | 1,467,061 | -0.24(-1.29%) |
Aug 27, 2009 | 18.19 | 18.32 | 18.08 | 18.24 | 398,916 | +0.02(+0.11%) |
Aug 26, 2009 | 18.24 | 18.39 | 18.09 | 18.22 | 854,298 | -0.02(-0.11%) |
Aug 25, 2009 | 18.39 | 18.47 | 18.16 | 18.24 | 900,192 | -0.18(-0.96%) |
Aug 24, 2009 | 18.24 | 18.43 | 18.19 | 18.41 | 1,004,624 | +0.17(+0.93%) |
Aug 21, 2009 | 17.86 | 18.31 | 17.86 | 18.24 | 1,287,307 | +0.02(+0.11%) |
Aug 20, 2009 | 18.13 | 18.28 | 18.02 | 18.22 | 829,412 | +0.03(+0.18%) |
Aug 19, 2009 | 17.99 | 18.28 | 17.98 | 18.19 | 688,863 | +0.12(+0.69%) |
Aug 18, 2009 | 18.01 | 18.15 | 17.76 | 18.07 | 683,338 | -0.01(-0.07%) |
Aug 17, 2009 | 18.02 | 18.22 | 18.01 | 18.08 | 924,849 | -0.07(-0.36%) |
Aug 14, 2009 | 18.26 | 18.34 | 18.05 | 18.15 | 658,859 | -0.16(-0.89%) |
Aug 13, 2009 | 18.30 | 18.31 | 18.11 | 18.31 | 438,775 | +0.07(+0.36%) |
Aug 12, 2009 | 18.15 | 18.37 | 18.05 | 18.24 | 519,395 | +0.05(+0.29%) |
Aug 11, 2009 | 18.08 | 18.28 | 17.95 | 18.19 | 602,270 | -0.01(-0.07%) |
Aug 10, 2009 | 17.94 | 18.20 | 17.77 | 18.20 | 603,457 | +0.09(+0.47%) |
Aug 07, 2009 | 17.92 | 18.24 | 17.90 | 18.12 | 733,485 | +0.23(+1.28%) |
Aug 06, 2009 | 18.21 | 18.21 | 17.84 | 17.89 | 1,031,954 | -0.16(-0.87%) |
Aug 05, 2009 | 18.67 | 18.69 | 17.93 | 18.05 | 614,364 | -0.01(-0.04%) |
Aug 04, 2009 | 17.94 | 18.18 | 17.94 | 18.05 | 711,664 | +0.02(+0.11%) |
Aug 03, 2009 | 17.91 | 18.09 | 17.71 | 18.03 | 823,040 | +0.27(+1.55%) |
Jul 31, 2009 | 17.65 | 17.91 | 17.65 | 17.76 | 641,782 | +0.00(+0.00%) |
Jul 30, 2009 | 17.68 | 17.84 | 17.45 | 17.76 | 661,054 | +0.14(+0.82%) |
Jul 29, 2009 | 17.64 | 17.77 | 17.50 | 17.62 | 567,056 | -0.14(-0.81%) |
Jul 28, 2009 | 17.58 | 17.77 | 17.53 | 17.76 | 712,023 | +0.19(+1.08%) |
Jul 27, 2009 | 17.48 | 17.65 | 17.45 | 17.57 | 458,656 | -0.08(-0.44%) |
Jul 24, 2009 | 17.37 | 17.65 | 17.17 | 17.65 | 548,863 | +0.27(+1.58%) |
Jul 23, 2009 | 17.08 | 17.63 | 16.99 | 17.37 | 478,729 | +0.25(+1.49%) |
Jul 22, 2009 | 17.18 | 17.22 | 17.05 | 17.12 | 362,399 | -0.07(-0.42%) |
Jul 21, 2009 | 17.05 | 17.22 | 16.90 | 17.19 | 665,366 | +0.18(+1.04%) |
Jul 20, 2009 | 16.84 | 17.05 | 16.65 | 17.01 | 569,042 | +0.15(+0.89%) |
Jul 17, 2009 | 16.95 | 16.95 | 16.69 | 16.86 | 481,382 | -0.05(-0.27%) |
Jul 16, 2009 | 16.47 | 17.00 | 16.40 | 16.91 | 1,709,712 | +0.33(+2.01%) |
Jul 15, 2009 | 16.36 | 16.64 | 16.27 | 16.58 | 464,955 | +0.25(+1.52%) |
Jul 14, 2009 | 16.35 | 16.45 | 16.16 | 16.33 | 388,727 | +0.02(+0.12%) |
Jul 13, 2009 | 16.10 | 16.33 | 16.05 | 16.31 | 454,960 | +0.19(+1.18%) |
Jul 10, 2009 | 16.24 | 16.29 | 16.02 | 16.12 | 274,660 | -0.10(-0.64%) |
Jul 09, 2009 | 16.24 | 16.29 | 16.00 | 16.22 | 418,996 | +0.02(+0.12%) |
Jul 08, 2009 | 16.28 | 16.41 | 16.02 | 16.20 | 472,295 | -0.07(-0.40%) |
Jul 07, 2009 | 16.54 | 16.67 | 16.27 | 16.27 | 422,961 | -0.31(-1.85%) |
Jul 06, 2009 | 16.35 | 16.66 | 16.31 | 16.58 | 409,976 | +0.23(+1.40%) |
Jul 02, 2009 | 16.69 | 16.70 | 16.35 | 16.35 | 456,165 | -0.48(-2.88%) |
Jul 01, 2009 | 16.52 | 16.88 | 16.48 | 16.83 | 577,698 | +0.46(+2.80%) |
Jun 30, 2009 | 16.60 | 16.61 | 16.22 | 16.37 | 664,732 | -0.18(-1.07%) |
Jun 29, 2009 | 16.43 | 16.58 | 16.29 | 16.55 | 619,680 | +0.14(+0.84%) |
Jun 26, 2009 | 16.45 | 16.59 | 16.23 | 16.41 | 907,318 | -0.01(-0.04%) |
Jun 25, 2009 | 16.20 | 16.53 | 16.18 | 16.42 | 481,012 | +0.21(+1.29%) |
Jun 24, 2009 | 16.27 | 16.44 | 16.16 | 16.21 | 494,686 | -0.05(-0.32%) |
Jun 23, 2009 | 16.51 | 16.59 | 16.19 | 16.26 | 396,386 | -0.19(-1.15%) |
Jun 22, 2009 | 16.36 | 16.61 | 16.36 | 16.45 | 311,795 | +0.01(+0.04%) |
Jun 19, 2009 | 16.61 | 16.68 | 16.35 | 16.45 | 580,297 | -0.10(-0.63%) |
Jun 18, 2009 | 16.27 | 16.58 | 16.22 | 16.55 | 397,368 | +0.34(+2.10%) |
Jun 17, 2009 | 16.14 | 16.40 | 16.09 | 16.21 | 343,728 | +0.05(+0.28%) |
Jun 16, 2009 | 16.25 | 16.33 | 16.09 | 16.16 | 408,607 | -0.08(-0.48%) |
Jun 15, 2009 | 16.39 | 16.55 | 16.16 | 16.24 | 429,716 | -0.33(-1.97%) |
Jun 12, 2009 | 16.29 | 16.57 | 16.07 | 16.57 | 645,986 | +0.25(+1.56%) |
Jun 11, 2009 | 16.07 | 16.43 | 16.07 | 16.31 | 521,058 | +0.22(+1.34%) |
Jun 10, 2009 | 16.18 | 16.37 | 16.02 | 16.10 | 569,914 | -0.04(-0.24%) |
Jun 09, 2009 | 16.20 | 16.26 | 15.95 | 16.14 | 577,573 | -0.09(-0.56%) |
Jun 08, 2009 | 16.14 | 16.28 | 16.12 | 16.23 | 855,797 | +0.14(+0.85%) |
Jun 05, 2009 | 16.04 | 16.19 | 15.96 | 16.09 | 738,721 | +0.08(+0.49%) |
Jun 04, 2009 | 16.09 | 16.09 | 15.88 | 16.01 | 608,747 | -0.10(-0.61%) |
Jun 03, 2009 | 16.15 | 16.30 | 15.99 | 16.11 | 551,787 | -0.08(-0.48%) |
Jun 02, 2009 | 15.94 | 16.22 | 15.86 | 16.19 | 1,010,982 | +0.24(+1.52%) |