Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 17.57 | 17.78 | 17.51 | 17.61 | 42,833 | -0.00(-0.00%) |
Aug 28, 2009 | 17.86 | 17.86 | 17.54 | 17.61 | 84,316 | -0.13(-0.72%) |
Aug 27, 2009 | 17.67 | 17.81 | 17.55 | 17.73 | 142,792 | +0.03(+0.19%) |
Aug 26, 2009 | 17.72 | 17.80 | 17.61 | 17.70 | 142,354 | -0.05(-0.29%) |
Aug 25, 2009 | 17.71 | 17.86 | 17.67 | 17.75 | 125,738 | +0.10(+0.55%) |
Aug 24, 2009 | 17.62 | 17.88 | 17.59 | 17.65 | 197,409 | +0.03(+0.19%) |
Aug 21, 2009 | 17.62 | 17.74 | 17.53 | 17.62 | 266,847 | +0.25(+1.44%) |
Aug 20, 2009 | 17.31 | 17.42 | 17.27 | 17.37 | 376,994 | +0.05(+0.30%) |
Aug 19, 2009 | 17.05 | 17.38 | 16.94 | 17.32 | 110,566 | +0.22(+1.31%) |
Aug 18, 2009 | 17.05 | 17.17 | 16.98 | 17.10 | 118,588 | +0.01(+0.06%) |
Aug 17, 2009 | 16.99 | 17.14 | 16.95 | 17.09 | 301,234 | -0.08(-0.47%) |
Aug 14, 2009 | 17.24 | 17.26 | 17.00 | 17.17 | 50,949 | -0.04(-0.22%) |
Aug 13, 2009 | 17.23 | 17.26 | 17.06 | 17.20 | 422,776 | +0.02(+0.13%) |
Aug 12, 2009 | 17.11 | 17.30 | 17.11 | 17.18 | 645,436 | +0.05(+0.28%) |
Aug 11, 2009 | 17.13 | 17.19 | 17.05 | 17.13 | 451,219 | -0.02(-0.13%) |
Aug 10, 2009 | 17.09 | 17.17 | 17.09 | 17.16 | 81,513 | -0.02(-0.14%) |
Aug 07, 2009 | 17.07 | 17.26 | 17.07 | 17.18 | 52,276 | +0.10(+0.58%) |
Aug 06, 2009 | 17.18 | 17.18 | 16.96 | 17.08 | 340,854 | -0.16(-0.91%) |
Aug 05, 2009 | 17.26 | 17.30 | 17.10 | 17.24 | 78,815 | -0.05(-0.28%) |
Aug 04, 2009 | 17.23 | 17.49 | 17.20 | 17.29 | 63,259 | -0.03(-0.19%) |
Aug 03, 2009 | 17.35 | 17.43 | 17.14 | 17.32 | 169,261 | +0.16(+0.96%) |
Jul 31, 2009 | 17.20 | 17.33 | 17.14 | 17.16 | 183,679 | +0.01(+0.09%) |
Jul 30, 2009 | 17.27 | 17.38 | 17.14 | 17.14 | 106,238 | +0.05(+0.28%) |
Jul 29, 2009 | 17.14 | 17.18 | 17.01 | 17.09 | 88,271 | -0.01(-0.07%) |
Jul 28, 2009 | 17.06 | 17.19 | 17.00 | 17.10 | 152,484 | +0.05(+0.30%) |
Jul 27, 2009 | 16.96 | 17.07 | 16.92 | 17.05 | 110,807 | -0.01(-0.04%) |
Jul 24, 2009 | 16.91 | 17.08 | 16.81 | 17.06 | 856 | +0.18(+1.06%) |
Jul 23, 2009 | 16.69 | 16.94 | 16.61 | 16.88 | 864,147 | +0.40(+2.42%) |
Jul 22, 2009 | 16.57 | 16.63 | 16.46 | 16.48 | 2,143,260 | -0.09(-0.52%) |
Jul 21, 2009 | 16.54 | 16.60 | 16.46 | 16.57 | 113,304 | +0.19(+1.14%) |
Jul 20, 2009 | 16.33 | 16.43 | 16.25 | 16.38 | 70,028 | +0.16(+1.01%) |
Jul 17, 2009 | 16.22 | 16.28 | 16.18 | 16.22 | 68,989 | -0.12(-0.73%) |
Jul 16, 2009 | 16.22 | 16.38 | 16.19 | 16.34 | 175,402 | +0.17(+1.06%) |
Jul 15, 2009 | 15.96 | 16.17 | 15.95 | 16.16 | 57,396 | +0.21(+1.33%) |
Jul 14, 2009 | 15.93 | 15.99 | 15.84 | 15.95 | 45,145 | -0.01(-0.07%) |
Jul 13, 2009 | 15.67 | 15.97 | 15.62 | 15.96 | 106,257 | +0.28(+1.78%) |
Jul 10, 2009 | 15.74 | 15.75 | 15.57 | 15.68 | 84,171 | -0.15(-0.92%) |
Jul 09, 2009 | 15.98 | 16.00 | 15.75 | 15.83 | 183,306 | -0.07(-0.42%) |
Jul 08, 2009 | 15.72 | 15.99 | 15.72 | 15.90 | 369,783 | +0.16(+1.04%) |
Jul 07, 2009 | 15.77 | 15.95 | 15.73 | 15.73 | 64,108 | -0.15(-0.94%) |
Jul 06, 2009 | 15.77 | 15.95 | 15.74 | 15.88 | 39,665 | +0.13(+0.85%) |
Jul 02, 2009 | 15.95 | 15.95 | 15.75 | 15.75 | 176,725 | -0.33(-2.06%) |
Jul 01, 2009 | 16.08 | 16.22 | 16.05 | 16.08 | 231,224 | +0.01(+0.05%) |
Jun 30, 2009 | 16.15 | 16.19 | 15.95 | 16.07 | 91,751 | -0.10(-0.60%) |
Jun 29, 2009 | 16.11 | 16.17 | 15.93 | 16.17 | 43,104 | +0.12(+0.77%) |
Jun 26, 2009 | 16.05 | 16.08 | 15.89 | 16.05 | 74,654 | -0.02(-0.14%) |
Jun 25, 2009 | 15.86 | 16.18 | 15.86 | 16.07 | 104,971 | +0.22(+1.36%) |
Jun 24, 2009 | 15.87 | 16.00 | 15.77 | 15.85 | 231,203 | +0.02(+0.10%) |
Jun 23, 2009 | 15.80 | 15.91 | 15.79 | 15.84 | 179,346 | +0.15(+0.96%) |
Jun 22, 2009 | 16.00 | 16.00 | 15.68 | 15.68 | 97,166 | -0.66(-4.03%) |
Jun 19, 2009 | 16.37 | 16.48 | 16.27 | 16.34 | 117,485 | +0.18(+1.13%) |
Jun 18, 2009 | 15.96 | 16.29 | 15.95 | 16.16 | 58,746 | +0.23(+1.45%) |
Jun 17, 2009 | 15.70 | 16.06 | 15.70 | 15.93 | 76,085 | +0.24(+1.52%) |
Jun 16, 2009 | 15.70 | 15.90 | 15.67 | 15.69 | 126,586 | +0.01(+0.05%) |
Jun 15, 2009 | 15.91 | 15.91 | 15.59 | 15.68 | 55,119 | -0.40(-2.48%) |
Jun 12, 2009 | 15.89 | 16.20 | 15.89 | 16.08 | 98,841 | +0.18(+1.15%) |
Jun 11, 2009 | 15.79 | 16.07 | 15.79 | 15.90 | 81,538 | +0.22(+1.40%) |
Jun 10, 2009 | 15.79 | 15.86 | 15.55 | 15.68 | 89,788 | -0.10(-0.61%) |
Jun 09, 2009 | 15.77 | 15.84 | 15.71 | 15.78 | 81,572 | +0.05(+0.33%) |
Jun 08, 2009 | 15.64 | 15.83 | 15.58 | 15.73 | 215,489 | -0.10(-0.61%) |
Jun 05, 2009 | 15.80 | 15.98 | 15.73 | 15.82 | 239,730 | -0.15(-0.93%) |
Jun 04, 2009 | 16.08 | 16.17 | 15.88 | 15.97 | 78,034 | -0.07(-0.46%) |
Jun 03, 2009 | 16.03 | 16.05 | 15.91 | 16.05 | 80,246 | -0.12(-0.71%) |
Jun 02, 2009 | 15.99 | 16.26 | 15.99 | 16.16 | 767,300 | +0.06(+0.37%) |