Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 19.09 | 19.22 | 18.94 | 19.09 | 39,958 | -0.15(-0.78%) |
Aug 28, 2009 | 19.46 | 19.49 | 19.18 | 19.24 | 40,979 | -0.06(-0.31%) |
Aug 27, 2009 | 18.95 | 19.49 | 18.72 | 19.30 | 68,245 | -0.11(-0.57%) |
Aug 26, 2009 | 19.21 | 19.67 | 19.16 | 19.41 | 300,696 | +0.46(+2.43%) |
Aug 25, 2009 | 18.77 | 19.04 | 18.75 | 18.95 | 23,443 | +0.46(+2.49%) |
Aug 24, 2009 | 18.77 | 18.89 | 18.49 | 18.49 | 29,533 | -0.29(-1.54%) |
Aug 21, 2009 | 18.48 | 18.84 | 18.48 | 18.78 | 40,798 | +0.43(+2.34%) |
Aug 20, 2009 | 18.01 | 18.38 | 18.01 | 18.35 | 24,780 | +0.31(+1.72%) |
Aug 19, 2009 | 17.78 | 18.20 | 17.78 | 18.04 | 20,421 | -0.08(-0.44%) |
Aug 18, 2009 | 17.81 | 18.12 | 17.70 | 18.12 | 30,067 | +0.28(+1.57%) |
Aug 17, 2009 | 17.80 | 17.99 | 17.75 | 17.84 | 49,720 | -0.92(-4.90%) |
Aug 14, 2009 | 19.00 | 19.25 | 18.60 | 18.76 | 35,579 | +0.63(+3.47%) |
Aug 13, 2009 | 18.10 | 18.22 | 17.98 | 18.13 | 22,366 | +0.24(+1.34%) |
Aug 12, 2009 | 17.50 | 18.09 | 17.50 | 17.89 | 37,952 | +0.27(+1.53%) |
Aug 11, 2009 | 17.66 | 17.72 | 17.44 | 17.62 | 61,901 | -0.15(-0.84%) |
Aug 10, 2009 | 17.76 | 17.84 | 17.66 | 17.77 | 29,432 | -0.33(-1.82%) |
Aug 07, 2009 | 18.05 | 18.21 | 17.93 | 18.10 | 34,862 | -0.20(-1.09%) |
Aug 06, 2009 | 18.22 | 18.36 | 18.14 | 18.30 | 22,887 | +0.19(+1.05%) |
Aug 05, 2009 | 18.14 | 18.16 | 17.84 | 18.11 | 44,834 | -0.18(-0.98%) |
Aug 04, 2009 | 18.16 | 18.36 | 18.08 | 18.29 | 150,366 | -0.28(-1.51%) |
Aug 03, 2009 | 18.26 | 18.67 | 18.26 | 18.57 | 48,974 | +0.43(+2.37%) |
Jul 31, 2009 | 17.85 | 18.20 | 17.70 | 18.14 | 53,133 | +0.23(+1.28%) |
Jul 30, 2009 | 17.60 | 18.11 | 17.49 | 17.91 | 40,146 | +0.41(+2.34%) |
Jul 29, 2009 | 17.35 | 17.60 | 17.35 | 17.50 | 27,731 | -0.05(-0.28%) |
Jul 28, 2009 | 17.48 | 17.55 | 17.12 | 17.55 | 52,817 | +0.00(+0.00%) |
Jul 27, 2009 | 17.50 | 17.60 | 17.33 | 17.55 | 33,047 | -0.30(-1.68%) |
Jul 24, 2009 | 17.73 | 17.90 | 17.61 | 17.85 | 37,227 | +0.33(+1.88%) |
Jul 23, 2009 | 16.91 | 17.68 | 16.91 | 17.52 | 39,724 | +0.38(+2.22%) |
Jul 22, 2009 | 16.89 | 17.21 | 16.84 | 17.14 | 60,535 | +0.24(+1.42%) |
Jul 21, 2009 | 17.03 | 17.10 | 16.84 | 16.90 | 51,064 | +0.14(+0.84%) |
Jul 20, 2009 | 16.58 | 16.84 | 16.58 | 16.76 | 23,158 | +0.46(+2.82%) |
Jul 17, 2009 | 16.24 | 16.50 | 16.21 | 16.30 | 47,493 | -0.07(-0.43%) |
Jul 16, 2009 | 16.21 | 16.38 | 16.10 | 16.37 | 35,487 | +0.27(+1.68%) |
Jul 15, 2009 | 15.75 | 16.15 | 15.70 | 16.10 | 24,725 | +0.83(+5.44%) |
Jul 14, 2009 | 15.29 | 15.45 | 15.20 | 15.27 | 38,052 | -0.08(-0.52%) |
Jul 13, 2009 | 15.10 | 15.42 | 15.10 | 15.35 | 44,047 | +0.37(+2.47%) |
Jul 10, 2009 | 14.96 | 15.05 | 14.78 | 14.98 | 39,398 | -0.02(-0.13%) |
Jul 09, 2009 | 15.00 | 15.10 | 14.88 | 15.00 | 63,562 | +0.28(+1.90%) |
Jul 08, 2009 | 14.93 | 15.00 | 14.57 | 14.72 | 48,256 | -0.29(-1.93%) |
Jul 07, 2009 | 15.36 | 15.42 | 15.01 | 15.01 | 41,119 | -0.43(-2.78%) |
Jul 06, 2009 | 15.26 | 15.47 | 15.13 | 15.44 | 29,490 | +0.15(+0.98%) |
Jul 02, 2009 | 15.51 | 15.55 | 15.25 | 15.29 | 41,132 | -0.54(-3.41%) |
Jul 01, 2009 | 15.71 | 15.93 | 15.60 | 15.83 | 28,216 | +0.56(+3.67%) |
Jun 30, 2009 | 15.52 | 15.64 | 15.16 | 15.27 | 49,202 | -0.35(-2.24%) |
Jun 29, 2009 | 15.49 | 15.73 | 15.36 | 15.62 | 56,447 | +0.37(+2.43%) |
Jun 26, 2009 | 15.30 | 15.38 | 15.16 | 15.25 | 30,959 | -0.27(-1.74%) |
Jun 25, 2009 | 15.30 | 15.54 | 15.20 | 15.52 | 24,898 | +0.08(+0.52%) |
Jun 24, 2009 | 15.65 | 15.76 | 9.400 | 15.44 | 36,210 | -0.12(-0.77%) |
Jun 23, 2009 | 15.53 | 15.62 | 15.35 | 15.56 | 37,385 | +0.47(+3.11%) |
Jun 22, 2009 | 15.35 | 15.39 | 15.06 | 15.09 | 22,874 | -0.61(-3.89%) |
Jun 19, 2009 | 15.70 | 15.86 | 15.60 | 15.70 | 49,329 | +0.25(+1.62%) |
Jun 18, 2009 | 15.40 | 15.65 | 15.34 | 15.45 | 40,357 | -0.36(-2.28%) |
Jun 17, 2009 | 15.60 | 15.85 | 15.46 | 15.81 | 144,280 | +0.01(+0.06%) |
Jun 16, 2009 | 16.05 | 16.15 | 15.78 | 15.80 | 32,609 | -0.15(-0.94%) |
Jun 15, 2009 | 16.10 | 16.19 | 15.78 | 15.95 | 32,837 | -0.65(-3.92%) |
Jun 12, 2009 | 16.48 | 16.76 | 16.45 | 16.60 | 30,067 | -0.28(-1.66%) |
Jun 11, 2009 | 16.60 | 16.91 | 16.60 | 16.88 | 44,434 | +0.32(+1.93%) |
Jun 10, 2009 | 16.75 | 16.90 | 16.32 | 16.56 | 51,718 | +0.02(+0.12%) |
Jun 09, 2009 | 16.15 | 16.55 | 16.13 | 16.54 | 39,547 | +0.29(+1.78%) |
Jun 08, 2009 | 16.50 | 16.50 | 16.03 | 16.25 | 35,533 | -0.23(-1.40%) |
Jun 05, 2009 | 16.92 | 16.92 | 16.40 | 16.48 | 36,812 | -0.47(-2.77%) |
Jun 04, 2009 | 17.35 | 17.35 | 16.82 | 16.95 | 227,518 | -0.40(-2.31%) |
Jun 03, 2009 | 17.27 | 17.36 | 17.05 | 17.35 | 113,756 | -0.25(-1.42%) |
Jun 02, 2009 | 17.25 | 17.65 | 17.25 | 17.60 | 37,491 | +0.65(+3.83%) |