Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 19.50 | 19.88 | 19.23 | 19.67 | 102,111 | -0.01(-0.07%) |
Aug 28, 2009 | 20.40 | 21.03 | 19.33 | 19.68 | 117,714 | -0.49(-2.41%) |
Aug 27, 2009 | 19.16 | 20.31 | 18.57 | 20.17 | 214,915 | +1.07(+5.62%) |
Aug 26, 2009 | 19.05 | 19.29 | 18.86 | 19.10 | 81,904 | -0.01(-0.04%) |
Aug 25, 2009 | 19.13 | 19.74 | 18.79 | 19.10 | 84,320 | +0.03(+0.15%) |
Aug 24, 2009 | 19.23 | 19.63 | 18.90 | 19.08 | 101,123 | -0.10(-0.53%) |
Aug 21, 2009 | 18.54 | 19.25 | 18.14 | 19.18 | 156,880 | +0.97(+5.34%) |
Aug 20, 2009 | 17.75 | 18.81 | 17.75 | 18.20 | 80,833 | +0.34(+1.91%) |
Aug 19, 2009 | 17.12 | 17.89 | 16.97 | 17.86 | 82,818 | +0.49(+2.84%) |
Aug 18, 2009 | 17.40 | 17.78 | 17.17 | 17.37 | 179,641 | +0.15(+0.88%) |
Aug 17, 2009 | 18.25 | 19.00 | 17.07 | 17.22 | 169,644 | -1.44(-7.70%) |
Aug 14, 2009 | 19.76 | 19.85 | 18.46 | 18.65 | 84,932 | -1.09(-5.51%) |
Aug 13, 2009 | 20.13 | 20.27 | 19.55 | 19.74 | 101,294 | -0.30(-1.48%) |
Aug 12, 2009 | 19.51 | 20.36 | 19.08 | 20.04 | 120,942 | +0.61(+3.14%) |
Aug 11, 2009 | 18.05 | 19.47 | 17.73 | 19.43 | 231,971 | +1.31(+7.21%) |
Aug 10, 2009 | 18.86 | 18.86 | 17.70 | 18.12 | 203,796 | -1.04(-5.45%) |
Aug 07, 2009 | 18.68 | 19.65 | 16.82 | 19.17 | 408,459 | +0.30(+1.62%) |
Aug 06, 2009 | 18.87 | 19.06 | 18.46 | 18.86 | 122,039 | +0.04(+0.23%) |
Aug 05, 2009 | 19.13 | 19.42 | 17.91 | 18.82 | 263,540 | -0.23(-1.22%) |
Aug 04, 2009 | 17.94 | 19.17 | 17.90 | 19.05 | 242,864 | +0.89(+4.91%) |
Aug 03, 2009 | 16.95 | 18.16 | 16.88 | 18.16 | 346,794 | +1.45(+8.68%) |
Jul 31, 2009 | 16.51 | 17.44 | 16.51 | 16.71 | 202,091 | +0.11(+0.66%) |
Jul 30, 2009 | 16.86 | 17.16 | 16.36 | 16.60 | 357,020 | -0.07(-0.39%) |
Jul 29, 2009 | 17.10 | 17.25 | 16.54 | 16.67 | 295,521 | -0.59(-3.41%) |
Jul 28, 2009 | 17.27 | 17.57 | 17.03 | 17.25 | 263,996 | -0.16(-0.92%) |
Jul 27, 2009 | 18.05 | 18.12 | 17.20 | 17.41 | 333,395 | -0.56(-3.11%) |
Jul 24, 2009 | 17.82 | 18.14 | 17.78 | 17.97 | 202,710 | -0.02(-0.12%) |
Jul 23, 2009 | 17.70 | 18.15 | 17.70 | 17.99 | 260,344 | +0.31(+1.76%) |
Jul 22, 2009 | 18.18 | 18.47 | 17.58 | 17.68 | 140,482 | -0.54(-2.99%) |
Jul 21, 2009 | 18.59 | 18.59 | 17.70 | 18.23 | 109,842 | -0.22(-1.22%) |
Jul 20, 2009 | 18.40 | 18.78 | 18.05 | 18.45 | 88,748 | +0.23(+1.27%) |
Jul 17, 2009 | 18.64 | 18.92 | 18.17 | 18.22 | 81,561 | -0.37(-1.99%) |
Jul 16, 2009 | 18.20 | 18.79 | 17.87 | 18.59 | 96,804 | +0.36(+1.95%) |
Jul 15, 2009 | 17.03 | 18.62 | 17.02 | 18.23 | 120,407 | +1.51(+9.02%) |
Jul 14, 2009 | 17.10 | 17.20 | 16.52 | 16.72 | 75,038 | -0.38(-2.21%) |
Jul 13, 2009 | 16.59 | 17.14 | 15.91 | 17.10 | 120,451 | +0.59(+3.56%) |
Jul 10, 2009 | 16.18 | 16.94 | 15.85 | 16.51 | 64,951 | +0.16(+0.98%) |
Jul 09, 2009 | 15.36 | 16.74 | 15.36 | 16.35 | 108,503 | +1.09(+7.13%) |
Jul 08, 2009 | 15.76 | 15.88 | 14.93 | 15.27 | 106,950 | -0.36(-2.28%) |
Jul 07, 2009 | 16.59 | 16.84 | 15.56 | 15.62 | 143,653 | -0.89(-5.40%) |
Jul 06, 2009 | 16.35 | 16.67 | 16.14 | 16.51 | 136,793 | +0.12(+0.75%) |
Jul 02, 2009 | 16.79 | 16.81 | 16.17 | 16.39 | 64,447 | -0.70(-4.12%) |
Jul 01, 2009 | 17.42 | 17.78 | 16.95 | 17.09 | 99,280 | -0.10(-0.59%) |
Jun 30, 2009 | 17.73 | 18.19 | 17.15 | 17.20 | 157,639 | -0.70(-3.93%) |
Jun 29, 2009 | 17.17 | 18.16 | 16.77 | 17.90 | 216,263 | +0.71(+4.14%) |
Jun 26, 2009 | 16.56 | 17.22 | 16.22 | 17.19 | 432,998 | +0.40(+2.38%) |
Jun 25, 2009 | 16.45 | 16.79 | 15.82 | 16.79 | 87,155 | +0.76(+4.75%) |
Jun 24, 2009 | 15.60 | 16.36 | 15.32 | 16.03 | 114,674 | +0.57(+3.66%) |
Jun 23, 2009 | 15.61 | 16.25 | 15.44 | 15.46 | 132,527 | -0.05(-0.33%) |
Jun 22, 2009 | 17.09 | 17.10 | 15.41 | 15.51 | 208,983 | -1.71(-9.94%) |
Jun 19, 2009 | 17.75 | 17.95 | 17.12 | 17.23 | 157,129 | -0.29(-1.66%) |
Jun 18, 2009 | 17.29 | 17.71 | 16.86 | 17.52 | 66,784 | +0.28(+1.64%) |
Jun 17, 2009 | 17.19 | 17.83 | 16.63 | 17.23 | 316,919 | +0.10(+0.59%) |
Jun 16, 2009 | 18.49 | 18.71 | 17.11 | 17.13 | 236,961 | -1.08(-5.94%) |
Jun 15, 2009 | 18.63 | 18.66 | 17.63 | 18.21 | 322,300 | -0.62(-3.31%) |
Jun 12, 2009 | 19.26 | 19.27 | 18.54 | 18.84 | 256,410 | -0.39(-2.04%) |
Jun 11, 2009 | 19.48 | 20.50 | 19.19 | 19.23 | 201,744 | -0.34(-1.74%) |
Jun 10, 2009 | 19.90 | 20.05 | 19.24 | 19.57 | 197,111 | -0.21(-1.06%) |
Jun 09, 2009 | 19.15 | 19.83 | 19.15 | 19.78 | 110,747 | +0.78(+4.09%) |
Jun 08, 2009 | 18.96 | 19.37 | 18.72 | 19.00 | 189,640 | +0.03(+0.15%) |
Jun 05, 2009 | 18.38 | 19.08 | 18.38 | 18.97 | 185,909 | +0.68(+3.73%) |
Jun 04, 2009 | 17.33 | 18.35 | 17.10 | 18.29 | 108,958 | +0.99(+5.75%) |
Jun 03, 2009 | 18.14 | 18.53 | 17.01 | 17.30 | 108,363 | -1.10(-5.99%) |
Jun 02, 2009 | 17.97 | 18.84 | 17.78 | 18.40 | 196,039 | +0.30(+1.64%) |