Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 16.43 | 16.99 | 16.42 | 16.99 | 23,527 | +0.47(+2.84%) |
Aug 28, 2009 | 16.51 | 16.74 | 16.50 | 16.53 | 639 | +0.03(+0.19%) |
Aug 27, 2009 | 16.74 | 17.05 | 16.49 | 16.49 | 4,091 | -0.31(-1.86%) |
Aug 26, 2009 | 16.47 | 16.81 | 16.47 | 16.81 | 3,196 | +0.28(+1.70%) |
Aug 25, 2009 | 16.81 | 16.81 | 16.45 | 16.53 | 3,337 | -0.29(-1.72%) |
Aug 24, 2009 | 16.58 | 16.84 | 16.58 | 16.81 | 5,168 | +0.39(+2.38%) |
Aug 21, 2009 | 16.42 | 16.55 | 16.42 | 16.42 | 779 | +0.00(+0.00%) |
Aug 20, 2009 | 16.87 | 16.87 | 16.42 | 16.42 | 3,324 | -0.09(-0.57%) |
Aug 19, 2009 | 17.03 | 17.03 | 16.52 | 16.52 | 2,405 | -0.27(-1.58%) |
Aug 18, 2009 | 16.63 | 16.78 | 16.45 | 16.78 | 3,068 | +0.35(+2.14%) |
Aug 17, 2009 | 16.42 | 16.60 | 16.42 | 16.43 | 5,626 | +0.01(+0.05%) |
Aug 14, 2009 | 16.42 | 16.62 | 16.42 | 16.42 | 2,589 | +0.00(+0.00%) |
Aug 13, 2009 | 16.50 | 16.63 | 16.42 | 16.42 | 2,587 | -0.22(-1.32%) |
Aug 12, 2009 | 16.43 | 16.64 | 16.42 | 16.64 | 2,173 | +0.00(+0.00%) |
Aug 11, 2009 | 16.44 | 16.64 | 16.44 | 16.64 | 2,429 | -0.15(-0.88%) |
Aug 10, 2009 | 17.11 | 17.11 | 16.50 | 16.79 | 1,150 | -0.02(-0.14%) |
Aug 07, 2009 | 16.62 | 16.81 | 16.48 | 16.81 | 3,963 | +0.20(+1.18%) |
Aug 06, 2009 | 16.43 | 16.62 | 16.29 | 16.62 | 1,929 | -0.04(-0.23%) |
Aug 05, 2009 | 16.40 | 16.66 | 16.40 | 16.66 | 5,370 | -0.10(-0.61%) |
Aug 04, 2009 | 16.38 | 16.82 | 16.38 | 16.76 | 9,387 | +0.53(+3.28%) |
Aug 03, 2009 | 16.03 | 16.23 | 16.03 | 16.23 | 3,963 | +0.35(+2.22%) |
Jul 31, 2009 | 15.97 | 16.23 | 15.72 | 15.88 | 13,042 | +0.20(+1.25%) |
Jul 30, 2009 | 17.40 | 17.78 | 15.41 | 15.68 | 19,624 | -1.52(-8.82%) |
Jul 29, 2009 | 17.20 | 17.21 | 17.20 | 17.20 | 1,790 | +0.23(+1.34%) |
Jul 28, 2009 | 17.21 | 17.74 | 16.83 | 16.97 | 10,478 | -0.55(-3.13%) |
Jul 27, 2009 | 17.18 | 17.95 | 17.06 | 17.52 | 6,393 | +1.09(+6.67%) |
Jul 24, 2009 | 15.83 | 16.81 | 15.64 | 16.42 | 358 | +0.78(+5.00%) |
Jul 23, 2009 | 16.04 | 16.08 | 15.64 | 15.64 | 11,891 | -0.70(-4.31%) |
Jul 22, 2009 | 16.40 | 16.81 | 16.07 | 16.35 | 6,125 | -0.08(-0.48%) |
Jul 21, 2009 | 15.92 | 16.42 | 15.92 | 16.42 | 3,086 | +0.39(+2.44%) |
Jul 20, 2009 | 16.42 | 16.42 | 15.64 | 16.03 | 9,717 | +0.20(+1.23%) |
Jul 17, 2009 | 16.23 | 16.23 | 15.84 | 15.84 | 1,022 | -0.43(-2.64%) |
Jul 16, 2009 | 16.35 | 16.46 | 16.11 | 16.27 | 4,475 | -0.29(-1.75%) |
Jul 15, 2009 | 16.42 | 17.21 | 16.42 | 16.56 | 23,376 | +0.21(+1.29%) |
Jul 14, 2009 | 16.84 | 16.84 | 16.35 | 16.35 | 1,662 | -0.21(-1.28%) |
Jul 13, 2009 | 16.67 | 16.84 | 16.56 | 16.56 | 2,410 | -0.36(-2.13%) |
Jul 10, 2009 | 16.80 | 16.92 | 16.79 | 16.92 | 383 | +0.12(+0.70%) |
Jul 09, 2009 | 16.95 | 17.10 | 16.80 | 16.80 | 4,200 | -0.02(-0.09%) |
Jul 08, 2009 | 16.62 | 16.81 | 16.50 | 16.81 | 11,383 | +0.23(+1.37%) |
Jul 07, 2009 | 16.55 | 16.81 | 16.55 | 16.59 | 1,598 | -0.03(-0.19%) |
Jul 06, 2009 | 16.68 | 16.68 | 16.44 | 16.62 | 1,406 | -0.08(-0.47%) |
Jul 02, 2009 | 16.64 | 16.92 | 16.63 | 16.70 | 6,131 | -0.15(-0.88%) |
Jul 01, 2009 | 16.81 | 16.99 | 16.43 | 16.85 | 15,746 | +0.19(+1.13%) |
Jun 30, 2009 | 16.97 | 17.09 | 16.66 | 16.66 | 25,317 | -0.31(-1.84%) |
Jun 29, 2009 | 17.33 | 17.33 | 16.97 | 16.97 | 7,671 | -0.08(-0.46%) |
Jun 26, 2009 | 17.49 | 17.49 | 16.93 | 17.05 | 6,092 | -0.13(-0.73%) |
Jun 25, 2009 | 17.23 | 17.28 | 17.06 | 17.17 | 13,035 | -0.11(-0.63%) |
Jun 24, 2009 | 17.89 | 17.89 | 17.24 | 17.28 | 9,924 | -0.37(-2.08%) |
Jun 23, 2009 | 17.97 | 17.97 | 17.46 | 17.65 | 11,690 | +0.02(+0.09%) |
Jun 22, 2009 | 16.86 | 17.79 | 16.82 | 17.64 | 31,198 | +0.54(+3.16%) |
Jun 19, 2009 | 15.70 | 17.39 | 15.70 | 17.10 | 104,364 | +1.26(+7.95%) |
Jun 18, 2009 | 15.84 | 16.03 | 15.72 | 15.84 | 5,994 | -0.20(-1.22%) |
Jun 17, 2009 | 15.67 | 16.03 | 15.67 | 16.03 | 1,278 | +0.20(+1.23%) |
Jun 16, 2009 | 15.77 | 15.84 | 15.66 | 15.84 | 3,016 | +0.20(+1.25%) |
Jun 15, 2009 | 15.64 | 15.95 | 15.64 | 15.64 | 10,996 | -0.20(-1.23%) |
Jun 12, 2009 | 15.64 | 16.24 | 15.64 | 15.84 | 17,069 | +0.20(+1.25%) |
Jun 11, 2009 | 15.75 | 15.75 | 15.64 | 15.64 | 3,068 | -0.12(-0.74%) |
Jun 10, 2009 | 15.83 | 15.83 | 15.64 | 15.76 | 22,376 | +0.12(+0.75%) |
Jun 09, 2009 | 15.65 | 16.03 | 15.63 | 15.64 | 11,252 | -0.01(-0.05%) |
Jun 08, 2009 | 15.65 | 15.78 | 15.64 | 15.65 | 5,434 | +0.00(+0.00%) |
Jun 05, 2009 | 15.25 | 15.68 | 15.24 | 15.65 | 20,578 | +0.56(+3.68%) |
Jun 04, 2009 | 15.45 | 15.61 | 14.51 | 15.09 | 51,415 | +0.00(+0.00%) |
Jun 03, 2009 | 14.97 | 15.49 | 14.89 | 15.09 | 3,963 | -0.31(-2.03%) |
Jun 02, 2009 | 14.66 | 15.41 | 14.48 | 15.41 | 3,502 | +0.95(+6.54%) |