Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 16.73 | 16.78 | 16.55 | 16.65 | 14,975 | -0.23(-1.36%) |
Aug 28, 2009 | 16.89 | 16.89 | 16.65 | 16.87 | 7,369 | +0.02(+0.15%) |
Aug 27, 2009 | 16.66 | 16.85 | 16.32 | 16.85 | 25,424 | +0.22(+1.30%) |
Aug 26, 2009 | 16.57 | 16.65 | 16.47 | 16.63 | 10,461 | +0.02(+0.15%) |
Aug 25, 2009 | 16.67 | 16.78 | 16.55 | 16.61 | 22,175 | +0.09(+0.52%) |
Aug 24, 2009 | 16.70 | 16.78 | 16.48 | 16.52 | 144,024 | -0.02(-0.11%) |
Aug 21, 2009 | 16.47 | 16.86 | 16.39 | 16.54 | 22,075 | +0.29(+1.79%) |
Aug 20, 2009 | 15.65 | 16.27 | 15.57 | 16.25 | 28,546 | +0.53(+3.39%) |
Aug 19, 2009 | 15.61 | 15.72 | 15.52 | 15.72 | 15,443 | -0.07(-0.43%) |
Aug 18, 2009 | 15.71 | 15.87 | 15.59 | 15.79 | 18,043 | +0.15(+0.99%) |
Aug 17, 2009 | 15.95 | 15.95 | 15.63 | 15.63 | 337,778 | -0.70(-4.28%) |
Aug 14, 2009 | 16.42 | 16.42 | 16.01 | 16.33 | 45,636 | -0.09(-0.53%) |
Aug 13, 2009 | 16.56 | 16.65 | 16.32 | 16.42 | 18,125 | -0.10(-0.60%) |
Aug 12, 2009 | 16.70 | 16.73 | 16.42 | 16.52 | 23,651 | +0.05(+0.30%) |
Aug 11, 2009 | 16.60 | 16.60 | 16.26 | 16.47 | 36,989 | -0.38(-2.28%) |
Aug 10, 2009 | 17.12 | 17.21 | 16.72 | 16.85 | 159,014 | -0.45(-2.58%) |
Aug 07, 2009 | 16.74 | 17.56 | 16.50 | 17.30 | 54,357 | +0.83(+5.04%) |
Aug 06, 2009 | 17.00 | 17.05 | 16.44 | 16.47 | 46,604 | -0.15(-0.89%) |
Aug 05, 2009 | 15.96 | 16.64 | 15.89 | 16.61 | 38,756 | +0.66(+4.15%) |
Aug 04, 2009 | 15.18 | 16.00 | 15.18 | 15.95 | 27,012 | +0.75(+4.93%) |
Aug 03, 2009 | 15.13 | 15.20 | 15.05 | 15.20 | 14,466 | +0.20(+1.32%) |
Jul 31, 2009 | 15.03 | 15.11 | 14.95 | 15.01 | 19,270 | -0.06(-0.41%) |
Jul 30, 2009 | 14.99 | 15.25 | 14.99 | 15.07 | 28,105 | +0.57(+3.93%) |
Jul 29, 2009 | 14.62 | 14.62 | 14.42 | 14.50 | 6,028 | -0.20(-1.35%) |
Jul 28, 2009 | 14.57 | 14.72 | 14.44 | 14.70 | 16,962 | +0.15(+1.06%) |
Jul 27, 2009 | 14.37 | 14.57 | 14.34 | 14.54 | 34,800 | +0.11(+0.73%) |
Jul 24, 2009 | 14.28 | 14.45 | 14.13 | 14.44 | 2,499 | +0.09(+0.60%) |
Jul 23, 2009 | 13.96 | 14.45 | 13.96 | 14.35 | 18,383 | +0.48(+3.44%) |
Jul 22, 2009 | 13.84 | 14.03 | 13.79 | 13.87 | 45,682 | -0.03(-0.24%) |
Jul 21, 2009 | 14.08 | 14.08 | 13.64 | 13.91 | 55,072 | -0.04(-0.25%) |
Jul 20, 2009 | 13.61 | 14.00 | 13.61 | 13.94 | 38,496 | +0.40(+2.97%) |
Jul 17, 2009 | 13.83 | 13.83 | 13.46 | 13.54 | 48,953 | -0.34(-2.45%) |
Jul 16, 2009 | 13.54 | 13.88 | 13.46 | 13.88 | 17,816 | +0.15(+1.13%) |
Jul 15, 2009 | 13.76 | 13.85 | 13.68 | 13.72 | 12,949 | +0.39(+2.92%) |
Jul 14, 2009 | 13.12 | 13.40 | 13.00 | 13.33 | 41,446 | +0.11(+0.80%) |
Jul 13, 2009 | 12.92 | 13.23 | 12.91 | 13.23 | 17,217 | +0.52(+4.09%) |
Jul 10, 2009 | 12.58 | 12.80 | 12.52 | 12.71 | 20,493 | +0.01(+0.05%) |
Jul 09, 2009 | 13.06 | 13.07 | 12.70 | 12.70 | 39,729 | -0.28(-2.19%) |
Jul 08, 2009 | 13.12 | 13.12 | 12.70 | 12.99 | 28,073 | -0.03(-0.24%) |
Jul 07, 2009 | 13.52 | 13.52 | 13.02 | 13.02 | 29,130 | -0.53(-3.88%) |
Jul 06, 2009 | 13.03 | 13.54 | 12.95 | 13.54 | 40,562 | +0.41(+3.16%) |
Jul 02, 2009 | 13.59 | 13.59 | 13.13 | 13.13 | 27,105 | -0.63(-4.59%) |
Jul 01, 2009 | 13.65 | 13.82 | 13.64 | 13.76 | 21,589 | +0.19(+1.37%) |
Jun 30, 2009 | 13.63 | 13.66 | 13.45 | 13.58 | 20,110 | +0.09(+0.64%) |
Jun 29, 2009 | 13.55 | 13.55 | 13.31 | 13.49 | 38,331 | +0.01(+0.09%) |
Jun 26, 2009 | 13.33 | 13.48 | 13.22 | 13.48 | 20,606 | +0.12(+0.93%) |
Jun 25, 2009 | 13.21 | 13.35 | 13.21 | 13.35 | 20,627 | +0.18(+1.36%) |
Jun 24, 2009 | 13.14 | 13.36 | 13.12 | 13.17 | 23,986 | +0.20(+1.57%) |
Jun 23, 2009 | 13.28 | 13.28 | 12.96 | 12.97 | 90,436 | -0.19(-1.45%) |
Jun 22, 2009 | 13.58 | 13.58 | 13.16 | 13.16 | 21,202 | -0.60(-4.36%) |
Jun 19, 2009 | 13.87 | 13.87 | 13.56 | 13.76 | 24,054 | +0.04(+0.27%) |
Jun 18, 2009 | 13.56 | 13.80 | 13.49 | 13.72 | 59,219 | +0.20(+1.51%) |
Jun 17, 2009 | 13.72 | 13.80 | 13.46 | 13.52 | 48,106 | -0.22(-1.58%) |
Jun 16, 2009 | 13.96 | 14.04 | 13.51 | 13.74 | 43,779 | -0.09(-0.63%) |
Jun 15, 2009 | 14.31 | 14.31 | 13.73 | 13.82 | 39,825 | -0.71(-4.90%) |
Jun 12, 2009 | 14.03 | 14.53 | 14.00 | 14.53 | 35,984 | +0.48(+3.44%) |
Jun 11, 2009 | 14.41 | 14.50 | 14.04 | 14.05 | 46,242 | -0.34(-2.37%) |
Jun 10, 2009 | 14.70 | 14.70 | 14.10 | 14.39 | 57,311 | -0.29(-1.98%) |
Jun 09, 2009 | 14.59 | 14.74 | 14.59 | 14.68 | 10,104 | +0.02(+0.13%) |
Jun 08, 2009 | 14.68 | 14.84 | 14.48 | 14.66 | 84,299 | -0.08(-0.55%) |
Jun 05, 2009 | 15.07 | 15.07 | 14.62 | 14.74 | 291,135 | -0.14(-0.96%) |
Jun 04, 2009 | 14.60 | 15.01 | 14.48 | 14.89 | 158,491 | +0.34(+2.34%) |
Jun 03, 2009 | 14.24 | 14.55 | 14.24 | 14.55 | 98,664 | +0.12(+0.86%) |
Jun 02, 2009 | 14.58 | 14.60 | 14.35 | 14.42 | 72,713 | -0.28(-1.94%) |