Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 19.41 | 19.53 | 19.07 | 19.23 | 238,655 | -0.34(-1.74%) |
Aug 28, 2009 | 19.85 | 19.90 | 19.44 | 19.57 | 147,783 | -0.17(-0.84%) |
Aug 27, 2009 | 19.75 | 19.88 | 19.49 | 19.74 | 109,459 | -0.06(-0.28%) |
Aug 26, 2009 | 19.97 | 20.01 | 19.64 | 19.79 | 145,105 | -0.17(-0.87%) |
Aug 25, 2009 | 19.99 | 20.08 | 19.84 | 19.97 | 169,180 | +0.01(+0.04%) |
Aug 24, 2009 | 19.97 | 19.98 | 19.82 | 19.96 | 156,009 | +0.02(+0.12%) |
Aug 21, 2009 | 19.79 | 19.94 | 19.64 | 19.94 | 340,718 | +0.28(+1.45%) |
Aug 20, 2009 | 19.55 | 19.76 | 19.51 | 19.65 | 148,432 | +0.02(+0.08%) |
Aug 19, 2009 | 19.55 | 19.64 | 19.36 | 19.64 | 197,217 | -0.10(-0.52%) |
Aug 18, 2009 | 19.63 | 19.81 | 19.48 | 19.74 | 244,735 | +0.17(+0.89%) |
Aug 17, 2009 | 19.51 | 19.71 | 19.47 | 19.56 | 203,580 | -0.17(-0.84%) |
Aug 14, 2009 | 19.99 | 20.05 | 19.56 | 19.73 | 187,373 | -0.20(-0.99%) |
Aug 13, 2009 | 20.34 | 20.45 | 19.79 | 19.93 | 181,558 | -0.36(-1.79%) |
Aug 12, 2009 | 20.00 | 20.46 | 19.94 | 20.29 | 327,232 | +0.36(+1.82%) |
Aug 11, 2009 | 19.90 | 20.03 | 19.74 | 19.93 | 193,151 | -0.15(-0.75%) |
Aug 10, 2009 | 19.39 | 20.11 | 19.38 | 20.08 | 268,495 | +0.54(+2.79%) |
Aug 07, 2009 | 19.35 | 19.80 | 19.19 | 19.53 | 232,565 | +0.43(+2.23%) |
Aug 06, 2009 | 19.35 | 19.35 | 18.98 | 19.11 | 199,192 | -0.23(-1.18%) |
Aug 05, 2009 | 19.22 | 19.52 | 19.07 | 19.34 | 299,903 | +0.07(+0.37%) |
Aug 04, 2009 | 19.36 | 19.50 | 19.16 | 19.26 | 224,623 | -0.27(-1.39%) |
Aug 03, 2009 | 19.35 | 19.61 | 19.07 | 19.54 | 274,967 | +0.41(+2.13%) |
Jul 31, 2009 | 19.49 | 19.49 | 19.12 | 19.13 | 299,063 | -0.43(-2.22%) |
Jul 30, 2009 | 19.11 | 19.68 | 18.98 | 19.56 | 248,457 | +0.64(+3.38%) |
Jul 29, 2009 | 18.77 | 18.98 | 18.74 | 18.92 | 125,192 | -0.06(-0.29%) |
Jul 28, 2009 | 18.71 | 18.99 | 18.66 | 18.98 | 219,332 | +0.10(+0.54%) |
Jul 27, 2009 | 18.62 | 18.88 | 18.58 | 18.88 | 156,182 | +0.04(+0.21%) |
Jul 24, 2009 | 18.38 | 18.86 | 18.36 | 18.84 | 3,177 | +0.38(+2.05%) |
Jul 23, 2009 | 18.02 | 18.74 | 17.95 | 18.46 | 337,961 | +0.44(+2.45%) |
Jul 22, 2009 | 18.02 | 18.28 | 17.92 | 18.02 | 355,345 | -0.10(-0.57%) |
Jul 21, 2009 | 18.17 | 18.23 | 18.01 | 18.12 | 194,817 | +0.08(+0.44%) |
Jul 20, 2009 | 18.05 | 18.07 | 17.73 | 18.04 | 179,959 | +0.03(+0.18%) |
Jul 17, 2009 | 18.05 | 18.07 | 17.93 | 18.01 | 227,743 | -0.02(-0.09%) |
Jul 16, 2009 | 17.97 | 18.06 | 17.76 | 18.02 | 211,836 | +0.06(+0.35%) |
Jul 15, 2009 | 17.88 | 18.08 | 17.68 | 17.96 | 291,948 | +0.27(+1.52%) |
Jul 14, 2009 | 17.62 | 17.74 | 17.36 | 17.69 | 210,985 | +0.11(+0.63%) |
Jul 13, 2009 | 17.16 | 17.60 | 17.16 | 17.58 | 410,010 | +0.43(+2.53%) |
Jul 10, 2009 | 17.28 | 17.38 | 17.08 | 17.15 | 216,453 | -0.18(-1.05%) |
Jul 09, 2009 | 17.61 | 17.68 | 17.23 | 17.33 | 213,553 | -0.11(-0.63%) |
Jul 08, 2009 | 17.52 | 17.69 | 17.27 | 17.44 | 270,003 | -0.09(-0.50%) |
Jul 07, 2009 | 17.74 | 17.87 | 17.37 | 17.53 | 397,905 | -0.15(-0.85%) |
Jul 06, 2009 | 17.38 | 17.72 | 17.36 | 17.68 | 166,012 | +0.24(+1.40%) |
Jul 02, 2009 | 17.76 | 17.77 | 17.37 | 17.43 | 288,750 | -0.53(-2.95%) |
Jul 01, 2009 | 17.53 | 18.13 | 17.53 | 17.96 | 262,080 | +0.42(+2.39%) |
Jun 30, 2009 | 17.42 | 17.55 | 17.23 | 17.54 | 442,520 | +0.09(+0.50%) |
Jun 29, 2009 | 17.25 | 17.53 | 17.09 | 17.46 | 200,335 | +0.21(+1.19%) |
Jun 26, 2009 | 16.99 | 17.25 | 16.82 | 17.25 | 575,005 | +0.21(+1.25%) |
Jun 25, 2009 | 16.94 | 17.20 | 16.86 | 17.04 | 255,328 | +0.27(+1.60%) |
Jun 24, 2009 | 16.90 | 16.92 | 16.63 | 16.77 | 356,968 | +0.03(+0.19%) |
Jun 23, 2009 | 17.15 | 17.19 | 16.67 | 16.74 | 218,047 | -0.34(-1.99%) |
Jun 22, 2009 | 16.89 | 17.27 | 16.82 | 17.08 | 263,594 | +0.01(+0.05%) |
Jun 19, 2009 | 17.53 | 17.63 | 16.99 | 17.07 | 449,238 | -0.26(-1.50%) |
Jun 18, 2009 | 17.15 | 17.43 | 17.03 | 17.33 | 204,741 | +0.13(+0.73%) |
Jun 17, 2009 | 16.91 | 17.24 | 16.84 | 17.20 | 294,465 | +0.25(+1.49%) |
Jun 16, 2009 | 17.23 | 17.28 | 16.86 | 16.95 | 249,128 | -0.08(-0.46%) |
Jun 15, 2009 | 17.34 | 17.34 | 16.85 | 17.03 | 326,998 | -0.39(-2.27%) |
Jun 12, 2009 | 16.89 | 17.44 | 16.79 | 17.42 | 304,257 | +0.39(+2.27%) |
Jun 11, 2009 | 17.07 | 17.28 | 16.91 | 17.04 | 278,510 | +0.05(+0.28%) |
Jun 10, 2009 | 17.33 | 17.33 | 16.73 | 16.99 | 253,895 | -0.13(-0.74%) |
Jun 09, 2009 | 17.32 | 17.45 | 17.02 | 17.12 | 195,905 | -0.17(-0.96%) |
Jun 08, 2009 | 17.23 | 17.42 | 17.05 | 17.28 | 188,795 | +0.06(+0.32%) |
Jun 05, 2009 | 17.41 | 17.41 | 17.01 | 17.23 | 263,385 | -0.06(-0.37%) |
Jun 04, 2009 | 17.20 | 17.38 | 17.16 | 17.29 | 267,557 | +0.14(+0.83%) |
Jun 03, 2009 | 17.21 | 17.28 | 16.88 | 17.15 | 284,539 | -0.16(-0.95%) |
Jun 02, 2009 | 17.20 | 17.34 | 16.94 | 17.31 | 582,069 | +0.08(+0.45%) |