Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 16.81 | 16.93 | 16.74 | 16.92 | 692,818 | +0.02(+0.11%) |
Aug 28, 2009 | 17.04 | 17.08 | 16.88 | 16.90 | 1,289,787 | +0.10(+0.59%) |
Aug 27, 2009 | 16.73 | 16.86 | 16.59 | 16.80 | 1,398,661 | +0.00(+0.00%) |
Aug 26, 2009 | 16.79 | 16.84 | 16.73 | 16.80 | 800,800 | -0.04(-0.22%) |
Aug 25, 2009 | 16.91 | 17.04 | 16.82 | 16.84 | 686,168 | +0.01(+0.04%) |
Aug 24, 2009 | 16.95 | 17.04 | 16.80 | 16.83 | 959,484 | -0.30(-1.77%) |
Aug 21, 2009 | 17.14 | 17.31 | 16.80 | 17.14 | 1,268,275 | +0.27(+1.57%) |
Aug 20, 2009 | 16.66 | 16.92 | 16.65 | 16.87 | 906,330 | +0.04(+0.26%) |
Aug 19, 2009 | 16.46 | 16.86 | 16.43 | 16.83 | 1,296,026 | +0.25(+1.53%) |
Aug 18, 2009 | 16.30 | 16.64 | 16.30 | 16.57 | 1,707,714 | +0.26(+1.59%) |
Aug 17, 2009 | 16.32 | 16.43 | 16.29 | 16.31 | 1,812,898 | -0.63(-3.72%) |
Aug 14, 2009 | 16.93 | 16.94 | 16.78 | 16.94 | 1,527,698 | +0.14(+0.85%) |
Aug 13, 2009 | 16.80 | 16.83 | 16.70 | 16.80 | 1,877,654 | +0.09(+0.52%) |
Aug 12, 2009 | 16.40 | 16.81 | 16.39 | 16.72 | 1,699,565 | +0.37(+2.27%) |
Aug 11, 2009 | 16.24 | 16.38 | 16.18 | 16.35 | 894,030 | +0.10(+0.61%) |
Aug 10, 2009 | 16.25 | 16.38 | 16.18 | 16.25 | 1,138,714 | -0.38(-2.27%) |
Aug 07, 2009 | 16.81 | 16.86 | 16.62 | 16.62 | 1,323,486 | -0.12(-0.70%) |
Aug 06, 2009 | 17.17 | 17.20 | 16.57 | 16.74 | 4,456,501 | +0.55(+3.40%) |
Aug 05, 2009 | 16.23 | 16.28 | 16.05 | 16.19 | 1,585,282 | +0.05(+0.32%) |
Aug 04, 2009 | 16.14 | 16.26 | 16.07 | 16.14 | 1,535,290 | -0.14(-0.84%) |
Aug 03, 2009 | 16.21 | 16.48 | 16.17 | 16.28 | 1,644,493 | +0.00(+0.00%) |
Jul 31, 2009 | 16.25 | 16.36 | 16.17 | 16.28 | 998,186 | +0.16(+1.00%) |
Jul 30, 2009 | 16.12 | 16.33 | 16.09 | 16.12 | 960,214 | +0.20(+1.28%) |
Jul 29, 2009 | 15.87 | 15.97 | 15.78 | 15.91 | 996,957 | +0.13(+0.82%) |
Jul 28, 2009 | 15.76 | 15.85 | 15.60 | 15.78 | 659,354 | +0.02(+0.16%) |
Jul 27, 2009 | 15.68 | 15.76 | 15.57 | 15.76 | 563,220 | +0.04(+0.28%) |
Jul 24, 2009 | 15.68 | 15.75 | 15.60 | 15.72 | 1,079 | -0.11(-0.66%) |
Jul 23, 2009 | 15.57 | 15.90 | 15.56 | 15.82 | 1,212,972 | +0.09(+0.59%) |
Jul 22, 2009 | 15.55 | 15.81 | 15.55 | 15.73 | 1,191,900 | +0.04(+0.24%) |
Jul 21, 2009 | 15.87 | 15.87 | 15.58 | 15.69 | 1,231,049 | +0.19(+1.20%) |
Jul 20, 2009 | 15.42 | 15.54 | 15.29 | 15.51 | 1,064,229 | +0.14(+0.92%) |
Jul 17, 2009 | 15.29 | 15.41 | 15.27 | 15.36 | 1,043,840 | -0.04(-0.28%) |
Jul 16, 2009 | 15.38 | 15.42 | 15.25 | 15.41 | 911,638 | +0.24(+1.59%) |
Jul 15, 2009 | 15.03 | 15.18 | 14.97 | 15.17 | 1,124,929 | +0.54(+3.72%) |
Jul 14, 2009 | 14.61 | 14.66 | 14.49 | 14.62 | 1,135,191 | +0.02(+0.13%) |
Jul 13, 2009 | 14.44 | 14.63 | 14.44 | 14.60 | 1,276,076 | +0.23(+1.63%) |
Jul 10, 2009 | 14.35 | 14.47 | 14.27 | 14.37 | 1,281,566 | -0.14(-0.94%) |
Jul 09, 2009 | 14.56 | 14.58 | 14.40 | 14.50 | 1,024,160 | +0.06(+0.43%) |
Jul 08, 2009 | 14.51 | 14.52 | 14.33 | 14.44 | 1,054,471 | -0.02(-0.17%) |
Jul 07, 2009 | 14.73 | 14.74 | 14.47 | 14.47 | 756,116 | -0.23(-1.60%) |
Jul 06, 2009 | 14.35 | 14.71 | 14.35 | 14.70 | 1,290,590 | +0.11(+0.76%) |
Jul 02, 2009 | 14.62 | 14.65 | 14.48 | 14.59 | 1,198,932 | -0.30(-1.99%) |
Jul 01, 2009 | 14.72 | 15.00 | 14.69 | 14.89 | 1,210,540 | +0.37(+2.55%) |
Jun 30, 2009 | 14.68 | 14.70 | 14.44 | 14.52 | 2,035,875 | -0.33(-2.21%) |
Jun 29, 2009 | 14.87 | 14.97 | 14.78 | 14.84 | 1,107,794 | -0.02(-0.13%) |
Jun 26, 2009 | 14.89 | 14.92 | 14.77 | 14.86 | 895,647 | -0.01(-0.04%) |
Jun 25, 2009 | 14.61 | 14.91 | 14.60 | 14.87 | 1,716,166 | +0.11(+0.71%) |
Jun 24, 2009 | 14.99 | 15.05 | 14.67 | 14.76 | 3,616,102 | -0.30(-2.01%) |
Jun 23, 2009 | 15.00 | 15.20 | 14.92 | 15.07 | 1,965,771 | +0.21(+1.41%) |
Jun 22, 2009 | 15.01 | 15.06 | 14.83 | 14.86 | 1,246,970 | -0.27(-1.80%) |
Jun 19, 2009 | 15.17 | 15.24 | 15.07 | 15.13 | 1,286,628 | +0.14(+0.91%) |
Jun 18, 2009 | 14.81 | 15.09 | 14.77 | 14.99 | 1,484,560 | +0.22(+1.46%) |
Jun 17, 2009 | 14.76 | 14.85 | 14.65 | 14.78 | 1,843,997 | -0.13(-0.87%) |
Jun 16, 2009 | 15.09 | 15.11 | 14.85 | 14.91 | 2,175,041 | +0.05(+0.33%) |
Jun 15, 2009 | 15.03 | 15.03 | 14.73 | 14.86 | 1,306,141 | -0.19(-1.23%) |
Jun 12, 2009 | 14.93 | 15.09 | 14.87 | 15.04 | 1,996,036 | -0.33(-2.13%) |
Jun 11, 2009 | 15.32 | 15.47 | 15.13 | 15.37 | 2,119,823 | +0.25(+1.63%) |
Jun 10, 2009 | 15.33 | 15.35 | 14.97 | 15.12 | 1,415,608 | +0.08(+0.53%) |
Jun 09, 2009 | 14.96 | 15.10 | 14.87 | 15.04 | 1,027,563 | +0.04(+0.29%) |
Jun 08, 2009 | 14.80 | 15.05 | 14.80 | 15.00 | 1,165,283 | +0.00(+0.00%) |
Jun 05, 2009 | 15.04 | 15.07 | 14.87 | 15.00 | 1,594,022 | -0.15(-0.98%) |
Jun 04, 2009 | 15.07 | 15.20 | 14.97 | 15.15 | 1,399,460 | +0.20(+1.36%) |
Jun 03, 2009 | 15.13 | 15.13 | 14.83 | 14.94 | 1,392,096 | -0.28(-1.83%) |
Jun 02, 2009 | 15.11 | 15.28 | 15.02 | 15.22 | 1,765,423 | +0.32(+2.16%) |