Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 15.20 | 15.25 | 14.97 | 15.09 | 239,007 | -0.20(-1.29%) |
Aug 28, 2009 | 15.25 | 15.36 | 15.07 | 15.28 | 393,439 | +0.10(+0.66%) |
Aug 27, 2009 | 15.10 | 15.22 | 14.88 | 15.18 | 368,935 | +0.03(+0.20%) |
Aug 26, 2009 | 15.35 | 15.35 | 15.07 | 15.15 | 276,570 | -0.08(-0.53%) |
Aug 25, 2009 | 15.15 | 15.25 | 15.11 | 15.23 | 349,889 | +0.06(+0.36%) |
Aug 24, 2009 | 15.30 | 15.30 | 14.93 | 15.18 | 433,774 | +0.22(+1.50%) |
Aug 21, 2009 | 14.87 | 14.98 | 14.87 | 14.96 | 261,618 | +0.17(+1.15%) |
Aug 20, 2009 | 14.88 | 14.88 | 14.70 | 14.79 | 161,184 | -0.00(-0.01%) |
Aug 19, 2009 | 14.98 | 14.98 | 14.68 | 14.79 | 248,232 | +0.02(+0.14%) |
Aug 18, 2009 | 14.62 | 14.88 | 14.62 | 14.77 | 153,445 | +0.15(+1.04%) |
Aug 17, 2009 | 14.77 | 14.77 | 14.42 | 14.61 | 300,631 | -0.21(-1.40%) |
Aug 14, 2009 | 14.91 | 14.93 | 14.67 | 14.82 | 218,969 | -0.16(-1.09%) |
Aug 13, 2009 | 14.87 | 15.03 | 14.67 | 14.98 | 356,145 | +0.32(+2.17%) |
Aug 12, 2009 | 14.61 | 14.80 | 14.61 | 14.67 | 194,758 | -0.01(-0.07%) |
Aug 11, 2009 | 14.71 | 14.71 | 14.51 | 14.68 | 228,289 | -0.09(-0.63%) |
Aug 10, 2009 | 14.76 | 14.91 | 14.61 | 14.77 | 243,997 | -0.11(-0.73%) |
Aug 07, 2009 | 14.84 | 14.88 | 14.62 | 14.88 | 298,454 | +0.04(+0.29%) |
Aug 06, 2009 | 14.70 | 14.84 | 14.58 | 14.84 | 233,256 | +0.10(+0.65%) |
Aug 05, 2009 | 14.70 | 14.74 | 14.54 | 14.74 | 319,559 | +0.05(+0.33%) |
Aug 04, 2009 | 14.80 | 14.82 | 14.68 | 14.69 | 273,242 | -0.11(-0.73%) |
Aug 03, 2009 | 14.50 | 14.80 | 14.50 | 14.80 | 442,108 | +0.37(+2.58%) |
Jul 31, 2009 | 14.27 | 14.50 | 14.27 | 14.43 | 349,681 | +0.12(+0.86%) |
Jul 30, 2009 | 14.22 | 14.43 | 14.22 | 14.30 | 333,917 | +0.10(+0.73%) |
Jul 29, 2009 | 14.36 | 14.36 | 14.09 | 14.20 | 358,577 | -0.21(-1.44%) |
Jul 28, 2009 | 14.57 | 14.62 | 14.24 | 14.41 | 400,167 | -0.24(-1.63%) |
Jul 27, 2009 | 14.59 | 14.67 | 14.57 | 14.65 | 195,962 | -0.02(-0.13%) |
Jul 24, 2009 | 14.69 | 14.73 | 14.58 | 14.67 | 944 | +0.09(+0.61%) |
Jul 23, 2009 | 14.40 | 14.72 | 14.36 | 14.58 | 300,914 | +0.17(+1.18%) |
Jul 22, 2009 | 14.72 | 14.72 | 14.34 | 14.41 | 361,527 | -0.20(-1.36%) |
Jul 21, 2009 | 14.48 | 14.83 | 14.48 | 14.61 | 427,282 | +0.12(+0.85%) |
Jul 20, 2009 | 14.40 | 14.53 | 14.19 | 14.49 | 487,013 | +0.30(+2.09%) |
Jul 17, 2009 | 14.08 | 14.19 | 13.98 | 14.19 | 236,939 | +0.21(+1.47%) |
Jul 16, 2009 | 14.00 | 14.19 | 13.92 | 13.98 | 470,516 | +0.09(+0.64%) |
Jul 15, 2009 | 13.81 | 13.97 | 13.78 | 13.89 | 400,559 | +0.15(+1.11%) |
Jul 14, 2009 | 14.05 | 14.09 | 13.74 | 13.74 | 432,528 | -0.40(-2.80%) |
Jul 13, 2009 | 13.60 | 14.14 | 13.57 | 14.14 | 557,914 | +0.17(+1.18%) |
Jul 10, 2009 | 14.15 | 14.15 | 13.75 | 13.97 | 557,985 | -0.14(-1.01%) |
Jul 09, 2009 | 13.88 | 14.15 | 13.84 | 14.11 | 559,978 | +0.30(+2.21%) |
Jul 08, 2009 | 13.79 | 13.95 | 13.68 | 13.81 | 583,641 | +0.01(+0.06%) |
Jul 07, 2009 | 14.19 | 14.19 | 13.77 | 13.80 | 609,128 | -0.37(-2.64%) |
Jul 06, 2009 | 14.20 | 14.22 | 13.87 | 14.18 | 446,253 | -0.13(-0.92%) |
Jul 02, 2009 | 14.46 | 14.46 | 14.22 | 14.31 | 289,960 | -0.19(-1.31%) |
Jul 01, 2009 | 14.65 | 14.81 | 14.41 | 14.50 | 302,448 | -0.12(-0.80%) |
Jun 30, 2009 | 14.60 | 14.83 | 14.56 | 14.61 | 371,084 | -0.06(-0.39%) |
Jun 29, 2009 | 14.76 | 15.02 | 14.65 | 14.67 | 279,748 | -0.03(-0.20%) |
Jun 26, 2009 | 14.45 | 14.79 | 14.45 | 14.70 | 299,771 | +0.09(+0.59%) |
Jun 25, 2009 | 14.43 | 14.65 | 14.43 | 14.61 | 307,887 | +0.26(+1.80%) |
Jun 24, 2009 | 14.44 | 14.58 | 14.24 | 14.36 | 330,154 | -0.01(-0.10%) |
Jun 23, 2009 | 14.61 | 14.61 | 14.19 | 14.37 | 496,522 | -0.16(-1.11%) |
Jun 22, 2009 | 14.98 | 15.00 | 14.19 | 14.53 | 1,142,222 | -0.72(-4.71%) |
Jun 19, 2009 | 15.04 | 15.25 | 14.89 | 15.25 | 458,906 | +0.20(+1.34%) |
Jun 18, 2009 | 14.99 | 15.14 | 14.88 | 15.05 | 320,206 | +0.03(+0.21%) |
Jun 17, 2009 | 15.18 | 15.31 | 14.98 | 15.02 | 496,385 | -0.29(-1.87%) |
Jun 16, 2009 | 15.49 | 15.59 | 15.26 | 15.30 | 539,983 | -0.14(-0.93%) |
Jun 15, 2009 | 15.45 | 15.60 | 15.37 | 15.45 | 319,757 | -0.21(-1.31%) |
Jun 12, 2009 | 15.57 | 15.72 | 15.42 | 15.65 | 281,688 | -0.09(-0.55%) |
Jun 11, 2009 | 15.64 | 15.94 | 15.59 | 15.74 | 479,548 | +0.14(+0.92%) |
Jun 10, 2009 | 15.65 | 15.84 | 15.49 | 15.59 | 377,547 | +0.04(+0.29%) |
Jun 09, 2009 | 15.46 | 15.57 | 15.34 | 15.55 | 324,615 | +0.22(+1.41%) |
Jun 08, 2009 | 15.29 | 15.50 | 15.25 | 15.33 | 322,566 | -0.04(-0.25%) |
Jun 05, 2009 | 15.49 | 15.57 | 15.14 | 15.37 | 495,365 | -0.03(-0.16%) |
Jun 04, 2009 | 15.06 | 15.55 | 14.98 | 15.40 | 522,820 | +0.39(+2.61%) |
Jun 03, 2009 | 15.45 | 15.57 | 14.93 | 15.01 | 604,935 | -0.53(-3.42%) |
Jun 02, 2009 | 15.73 | 15.78 | 15.47 | 15.54 | 503,377 | -0.17(-1.07%) |