Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 16.67 | 16.79 | 16.60 | 16.78 | 698,501 | +0.02(+0.11%) |
Aug 28, 2009 | 16.90 | 16.94 | 16.74 | 16.76 | 1,300,367 | +0.10(+0.59%) |
Aug 27, 2009 | 16.60 | 16.72 | 16.46 | 16.67 | 1,410,133 | +0.00(+0.00%) |
Aug 26, 2009 | 16.65 | 16.70 | 16.60 | 16.67 | 807,368 | -0.04(-0.22%) |
Aug 25, 2009 | 16.78 | 16.90 | 16.68 | 16.70 | 691,796 | +0.01(+0.04%) |
Aug 24, 2009 | 16.81 | 16.90 | 16.67 | 16.70 | 967,353 | -0.30(-1.77%) |
Aug 21, 2009 | 17.00 | 17.17 | 16.67 | 17.00 | 1,278,678 | +0.26(+1.57%) |
Aug 20, 2009 | 16.52 | 16.78 | 16.52 | 16.73 | 913,764 | +0.04(+0.26%) |
Aug 19, 2009 | 16.33 | 16.72 | 16.30 | 16.69 | 1,306,657 | +0.25(+1.53%) |
Aug 18, 2009 | 16.17 | 16.51 | 16.16 | 16.44 | 1,721,721 | +0.26(+1.59%) |
Aug 17, 2009 | 16.19 | 16.30 | 16.16 | 16.18 | 1,827,768 | -0.62(-3.72%) |
Aug 14, 2009 | 16.79 | 16.81 | 16.65 | 16.81 | 1,540,228 | +0.14(+0.85%) |
Aug 13, 2009 | 16.67 | 16.70 | 16.57 | 16.67 | 1,893,055 | +0.09(+0.52%) |
Aug 12, 2009 | 16.27 | 16.67 | 16.26 | 16.58 | 1,713,506 | +0.37(+2.27%) |
Aug 11, 2009 | 16.11 | 16.25 | 16.05 | 16.21 | 901,363 | +0.10(+0.61%) |
Aug 10, 2009 | 16.11 | 16.24 | 16.05 | 16.11 | 1,148,054 | -0.37(-2.27%) |
Aug 07, 2009 | 16.67 | 16.72 | 16.49 | 16.49 | 1,334,342 | -0.12(-0.70%) |
Aug 06, 2009 | 17.03 | 17.06 | 16.43 | 16.60 | 4,493,055 | +0.55(+3.40%) |
Aug 05, 2009 | 16.10 | 16.14 | 15.92 | 16.06 | 1,598,285 | +0.05(+0.32%) |
Aug 04, 2009 | 16.01 | 16.13 | 15.94 | 16.01 | 1,547,883 | -0.14(-0.84%) |
Aug 03, 2009 | 16.08 | 16.34 | 16.03 | 16.14 | 1,657,982 | +0.00(+0.00%) |
Jul 31, 2009 | 16.12 | 16.23 | 16.04 | 16.14 | 1,006,373 | +0.16(+1.00%) |
Jul 30, 2009 | 15.99 | 16.20 | 15.96 | 15.99 | 968,090 | +0.20(+1.28%) |
Jul 29, 2009 | 15.74 | 15.84 | 15.65 | 15.78 | 1,005,135 | +0.13(+0.82%) |
Jul 28, 2009 | 15.63 | 15.72 | 15.48 | 15.65 | 664,763 | +0.02(+0.16%) |
Jul 27, 2009 | 15.56 | 15.63 | 15.44 | 15.63 | 567,839 | +0.04(+0.28%) |
Jul 24, 2009 | 15.56 | 15.62 | 15.48 | 15.59 | 1,088 | -0.10(-0.66%) |
Jul 23, 2009 | 15.44 | 15.77 | 15.43 | 15.69 | 1,222,921 | +0.09(+0.59%) |
Jul 22, 2009 | 15.43 | 15.69 | 15.42 | 15.60 | 1,201,676 | +0.04(+0.24%) |
Jul 21, 2009 | 15.74 | 15.74 | 15.45 | 15.56 | 1,241,146 | +0.18(+1.20%) |
Jul 20, 2009 | 15.30 | 15.41 | 15.16 | 15.38 | 1,072,958 | +0.14(+0.93%) |
Jul 17, 2009 | 15.16 | 15.28 | 15.15 | 15.24 | 1,052,402 | -0.04(-0.28%) |
Jul 16, 2009 | 15.25 | 15.29 | 15.12 | 15.28 | 919,115 | +0.24(+1.59%) |
Jul 15, 2009 | 14.91 | 15.05 | 14.85 | 15.04 | 1,134,156 | +0.54(+3.72%) |
Jul 14, 2009 | 14.49 | 14.54 | 14.37 | 14.50 | 1,144,502 | +0.02(+0.13%) |
Jul 13, 2009 | 14.32 | 14.51 | 14.32 | 14.48 | 1,286,543 | +0.23(+1.63%) |
Jul 10, 2009 | 14.23 | 14.35 | 14.15 | 14.25 | 1,292,077 | -0.13(-0.94%) |
Jul 09, 2009 | 14.44 | 14.47 | 14.28 | 14.39 | 1,032,560 | +0.06(+0.43%) |
Jul 08, 2009 | 14.39 | 14.40 | 14.21 | 14.33 | 1,063,120 | -0.02(-0.17%) |
Jul 07, 2009 | 14.61 | 14.62 | 14.35 | 14.35 | 762,317 | -0.23(-1.60%) |
Jul 06, 2009 | 14.23 | 14.59 | 14.23 | 14.58 | 1,301,176 | +0.11(+0.76%) |
Jul 02, 2009 | 14.50 | 14.53 | 14.36 | 14.47 | 1,208,766 | -0.29(-1.99%) |
Jul 01, 2009 | 14.60 | 14.88 | 14.57 | 14.77 | 1,220,469 | +0.37(+2.55%) |
Jun 30, 2009 | 14.56 | 14.58 | 14.33 | 14.40 | 2,052,574 | -0.32(-2.21%) |
Jun 29, 2009 | 14.75 | 14.85 | 14.66 | 14.72 | 1,116,881 | -0.02(-0.12%) |
Jun 26, 2009 | 14.77 | 14.80 | 14.65 | 14.74 | 902,994 | -0.01(-0.04%) |
Jun 25, 2009 | 14.49 | 14.78 | 14.48 | 14.75 | 1,730,243 | +0.10(+0.71%) |
Jun 24, 2009 | 14.87 | 14.93 | 14.55 | 14.64 | 3,645,762 | -0.30(-2.01%) |
Jun 23, 2009 | 14.88 | 15.07 | 14.80 | 14.94 | 1,981,894 | +0.21(+1.41%) |
Jun 22, 2009 | 14.89 | 14.94 | 14.71 | 14.74 | 1,257,198 | -0.27(-1.80%) |
Jun 19, 2009 | 15.05 | 15.12 | 14.94 | 15.01 | 1,297,181 | +0.13(+0.91%) |
Jun 18, 2009 | 14.69 | 14.96 | 14.65 | 14.87 | 1,496,736 | +0.21(+1.46%) |
Jun 17, 2009 | 14.64 | 14.73 | 14.53 | 14.66 | 1,859,122 | -0.13(-0.87%) |
Jun 16, 2009 | 14.97 | 14.99 | 14.73 | 14.78 | 2,192,881 | +0.05(+0.33%) |
Jun 15, 2009 | 14.91 | 14.91 | 14.61 | 14.74 | 1,316,854 | -0.18(-1.23%) |
Jun 12, 2009 | 14.81 | 14.96 | 14.75 | 14.92 | 2,012,408 | -0.32(-2.13%) |
Jun 11, 2009 | 15.20 | 15.34 | 15.01 | 15.24 | 2,137,211 | +0.25(+1.63%) |
Jun 10, 2009 | 15.21 | 15.23 | 14.85 | 15.00 | 1,427,219 | +0.08(+0.53%) |
Jun 09, 2009 | 14.83 | 14.97 | 14.75 | 14.92 | 1,035,991 | +0.04(+0.29%) |
Jun 08, 2009 | 14.68 | 14.93 | 14.68 | 14.88 | 1,174,841 | +0.00(+0.00%) |
Jun 05, 2009 | 14.92 | 14.95 | 14.75 | 14.88 | 1,607,097 | -0.15(-0.98%) |
Jun 04, 2009 | 14.94 | 15.07 | 14.85 | 15.02 | 1,410,939 | +0.20(+1.36%) |
Jun 03, 2009 | 15.01 | 15.01 | 14.71 | 14.82 | 1,403,515 | -0.28(-1.83%) |
Jun 02, 2009 | 14.99 | 15.16 | 14.89 | 15.10 | 1,779,904 | +0.32(+2.16%) |