Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 19.57 | 19.69 | 19.23 | 19.39 | 236,704 | -0.34(-1.74%) |
Aug 28, 2009 | 20.01 | 20.07 | 19.60 | 19.73 | 146,575 | -0.17(-0.84%) |
Aug 27, 2009 | 19.92 | 20.04 | 19.65 | 19.90 | 108,564 | -0.06(-0.28%) |
Aug 26, 2009 | 20.13 | 20.18 | 19.81 | 19.96 | 143,919 | -0.18(-0.87%) |
Aug 25, 2009 | 20.16 | 20.24 | 20.00 | 20.13 | 167,796 | +0.01(+0.04%) |
Aug 24, 2009 | 20.13 | 20.14 | 19.98 | 20.12 | 154,733 | +0.02(+0.12%) |
Aug 21, 2009 | 19.96 | 20.11 | 19.81 | 20.10 | 337,933 | +0.29(+1.45%) |
Aug 20, 2009 | 19.71 | 19.92 | 19.67 | 19.81 | 147,219 | +0.02(+0.08%) |
Aug 19, 2009 | 19.71 | 19.80 | 19.52 | 19.80 | 195,604 | -0.10(-0.52%) |
Aug 18, 2009 | 19.79 | 19.97 | 19.64 | 19.90 | 242,734 | +0.18(+0.89%) |
Aug 17, 2009 | 19.67 | 19.87 | 19.63 | 19.73 | 201,916 | -0.17(-0.84%) |
Aug 14, 2009 | 20.16 | 20.22 | 19.72 | 19.89 | 185,841 | -0.20(-0.99%) |
Aug 13, 2009 | 20.51 | 20.62 | 19.96 | 20.09 | 180,074 | -0.37(-1.79%) |
Aug 12, 2009 | 20.16 | 20.63 | 20.10 | 20.46 | 324,557 | +0.37(+1.82%) |
Aug 11, 2009 | 20.07 | 20.20 | 19.90 | 20.09 | 191,572 | -0.15(-0.75%) |
Aug 10, 2009 | 19.55 | 20.28 | 19.54 | 20.24 | 266,300 | +0.55(+2.79%) |
Aug 07, 2009 | 19.51 | 19.96 | 19.34 | 19.69 | 230,664 | +0.43(+2.23%) |
Aug 06, 2009 | 19.51 | 19.51 | 19.14 | 19.26 | 197,563 | -0.23(-1.18%) |
Aug 05, 2009 | 19.38 | 19.69 | 19.22 | 19.49 | 297,451 | +0.07(+0.37%) |
Aug 04, 2009 | 19.52 | 19.66 | 19.32 | 19.42 | 222,787 | -0.27(-1.40%) |
Aug 03, 2009 | 19.51 | 19.77 | 19.22 | 19.70 | 272,719 | +0.41(+2.13%) |
Jul 31, 2009 | 19.65 | 19.65 | 19.28 | 19.29 | 296,618 | -0.44(-2.22%) |
Jul 30, 2009 | 19.26 | 19.85 | 19.14 | 19.73 | 246,426 | +0.64(+3.38%) |
Jul 29, 2009 | 18.93 | 19.14 | 18.89 | 19.08 | 124,169 | -0.06(-0.29%) |
Jul 28, 2009 | 18.87 | 19.14 | 18.82 | 19.14 | 217,539 | +0.10(+0.54%) |
Jul 27, 2009 | 18.77 | 19.03 | 18.73 | 19.03 | 154,905 | +0.04(+0.21%) |
Jul 24, 2009 | 18.53 | 19.02 | 18.52 | 18.99 | 3,151 | +0.38(+2.05%) |
Jul 23, 2009 | 18.16 | 18.89 | 18.10 | 18.61 | 335,198 | +0.45(+2.45%) |
Jul 22, 2009 | 18.16 | 18.44 | 18.07 | 18.16 | 352,440 | -0.10(-0.57%) |
Jul 21, 2009 | 18.32 | 18.38 | 18.16 | 18.27 | 193,225 | +0.08(+0.44%) |
Jul 20, 2009 | 18.20 | 18.22 | 17.88 | 18.19 | 178,488 | +0.03(+0.18%) |
Jul 17, 2009 | 18.20 | 18.22 | 18.08 | 18.16 | 225,881 | -0.02(-0.09%) |
Jul 16, 2009 | 18.12 | 18.20 | 17.90 | 18.17 | 210,104 | +0.06(+0.35%) |
Jul 15, 2009 | 18.03 | 18.23 | 17.83 | 18.11 | 289,561 | +0.27(+1.52%) |
Jul 14, 2009 | 17.77 | 17.89 | 17.50 | 17.84 | 209,260 | +0.11(+0.63%) |
Jul 13, 2009 | 17.30 | 17.74 | 17.30 | 17.73 | 406,658 | +0.44(+2.53%) |
Jul 10, 2009 | 17.42 | 17.52 | 17.23 | 17.29 | 214,684 | -0.18(-1.05%) |
Jul 09, 2009 | 17.75 | 17.82 | 17.38 | 17.47 | 211,807 | -0.11(-0.63%) |
Jul 08, 2009 | 17.66 | 17.84 | 17.41 | 17.58 | 267,796 | -0.09(-0.50%) |
Jul 07, 2009 | 17.89 | 18.01 | 17.51 | 17.67 | 394,652 | -0.15(-0.85%) |
Jul 06, 2009 | 17.53 | 17.86 | 17.50 | 17.82 | 164,655 | +0.25(+1.40%) |
Jul 02, 2009 | 17.90 | 17.92 | 17.51 | 17.58 | 286,389 | -0.53(-2.95%) |
Jul 01, 2009 | 17.68 | 18.28 | 17.68 | 18.11 | 259,937 | +0.42(+2.39%) |
Jun 30, 2009 | 17.56 | 17.70 | 17.37 | 17.69 | 438,903 | +0.09(+0.50%) |
Jun 29, 2009 | 17.39 | 17.67 | 17.23 | 17.60 | 198,697 | +0.21(+1.19%) |
Jun 26, 2009 | 17.13 | 17.39 | 16.96 | 17.39 | 570,304 | +0.21(+1.25%) |
Jun 25, 2009 | 17.08 | 17.34 | 16.99 | 17.18 | 253,241 | +0.27(+1.60%) |
Jun 24, 2009 | 17.04 | 17.06 | 16.76 | 16.91 | 354,050 | +0.03(+0.19%) |
Jun 23, 2009 | 17.29 | 17.34 | 16.80 | 16.87 | 216,265 | -0.34(-1.99%) |
Jun 22, 2009 | 17.03 | 17.42 | 16.95 | 17.22 | 261,439 | +0.01(+0.05%) |
Jun 19, 2009 | 17.67 | 17.77 | 17.13 | 17.21 | 445,566 | -0.26(-1.50%) |
Jun 18, 2009 | 17.29 | 17.58 | 17.17 | 17.47 | 203,067 | +0.13(+0.73%) |
Jun 17, 2009 | 17.05 | 17.38 | 16.98 | 17.34 | 292,058 | +0.25(+1.49%) |
Jun 16, 2009 | 17.37 | 17.42 | 17.00 | 17.09 | 247,091 | -0.08(-0.46%) |
Jun 15, 2009 | 17.49 | 17.49 | 16.99 | 17.17 | 324,325 | -0.40(-2.27%) |
Jun 12, 2009 | 17.03 | 17.58 | 16.93 | 17.57 | 301,769 | +0.39(+2.27%) |
Jun 11, 2009 | 17.21 | 17.42 | 17.05 | 17.18 | 276,233 | +0.05(+0.28%) |
Jun 10, 2009 | 17.47 | 17.47 | 16.87 | 17.13 | 251,819 | -0.13(-0.74%) |
Jun 09, 2009 | 17.46 | 17.59 | 17.16 | 17.26 | 194,303 | -0.17(-0.96%) |
Jun 08, 2009 | 17.37 | 17.56 | 17.19 | 17.42 | 187,251 | +0.06(+0.32%) |
Jun 05, 2009 | 17.55 | 17.55 | 17.15 | 17.37 | 261,232 | -0.06(-0.37%) |
Jun 04, 2009 | 17.34 | 17.53 | 17.30 | 17.43 | 265,370 | +0.14(+0.83%) |
Jun 03, 2009 | 17.35 | 17.42 | 17.02 | 17.29 | 282,213 | -0.17(-0.95%) |
Jun 02, 2009 | 17.34 | 17.49 | 17.08 | 17.45 | 577,311 | +0.08(+0.45%) |