Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 17.97 | 18.17 | 17.92 | 18.02 | 252,759 | +0.33(+1.86%) |
Aug 28, 2009 | 17.88 | 17.93 | 17.60 | 17.69 | 134,564 | -0.07(-0.39%) |
Aug 27, 2009 | 17.76 | 17.82 | 17.58 | 17.76 | 156,307 | +0.10(+0.59%) |
Aug 26, 2009 | 17.70 | 17.78 | 17.60 | 17.66 | 175,083 | +0.18(+1.01%) |
Aug 25, 2009 | 17.59 | 17.62 | 17.43 | 17.48 | 174,730 | -0.02(-0.09%) |
Aug 24, 2009 | 17.57 | 17.66 | 17.43 | 17.50 | 269,536 | -0.11(-0.64%) |
Aug 21, 2009 | 17.37 | 17.63 | 17.34 | 17.61 | 217,381 | +0.03(+0.18%) |
Aug 20, 2009 | 17.37 | 17.60 | 17.36 | 17.58 | 185,158 | +0.00(+0.02%) |
Aug 19, 2009 | 17.18 | 17.58 | 17.14 | 17.57 | 295,662 | +0.55(+3.24%) |
Aug 18, 2009 | 17.03 | 17.13 | 16.96 | 17.02 | 180,141 | -0.09(-0.54%) |
Aug 17, 2009 | 16.89 | 17.15 | 16.86 | 17.11 | 139,550 | +0.02(+0.12%) |
Aug 14, 2009 | 17.28 | 17.31 | 17.02 | 17.09 | 420,231 | -0.25(-1.44%) |
Aug 13, 2009 | 17.46 | 17.46 | 17.25 | 17.34 | 253,105 | -0.27(-1.55%) |
Aug 12, 2009 | 17.66 | 17.72 | 17.55 | 17.62 | 82,556 | +0.06(+0.32%) |
Aug 11, 2009 | 17.59 | 17.66 | 17.48 | 17.56 | 96,511 | -0.19(-1.06%) |
Aug 10, 2009 | 17.70 | 17.75 | 17.55 | 17.75 | 114,551 | -0.06(-0.32%) |
Aug 07, 2009 | 17.93 | 17.94 | 17.69 | 17.81 | 138,653 | +0.19(+1.05%) |
Aug 06, 2009 | 17.76 | 17.78 | 17.47 | 17.62 | 261,919 | -0.59(-3.23%) |
Aug 05, 2009 | 18.45 | 18.48 | 18.05 | 18.21 | 228,764 | -0.04(-0.24%) |
Aug 04, 2009 | 18.45 | 18.53 | 18.22 | 18.25 | 325,859 | -0.65(-3.43%) |
Aug 03, 2009 | 18.90 | 19.14 | 18.74 | 18.90 | 276,432 | +0.44(+2.38%) |
Jul 31, 2009 | 18.34 | 18.53 | 18.31 | 18.46 | 201,208 | +0.21(+1.17%) |
Jul 30, 2009 | 18.25 | 18.33 | 18.15 | 18.25 | 275,345 | -0.02(-0.11%) |
Jul 29, 2009 | 18.12 | 18.32 | 18.03 | 18.27 | 210,868 | -0.14(-0.74%) |
Jul 28, 2009 | 18.18 | 18.40 | 18.10 | 18.40 | 318,506 | -0.27(-1.44%) |
Jul 27, 2009 | 18.54 | 18.70 | 18.44 | 18.67 | 174,943 | +0.05(+0.26%) |
Jul 24, 2009 | 18.22 | 18.65 | 18.20 | 18.63 | 3,022 | +0.53(+2.93%) |
Jul 23, 2009 | 17.87 | 18.17 | 17.83 | 18.09 | 196,582 | -0.13(-0.73%) |
Jul 22, 2009 | 18.02 | 18.29 | 17.97 | 18.23 | 157,453 | +0.19(+1.03%) |
Jul 21, 2009 | 18.10 | 18.12 | 17.91 | 18.04 | 92,576 | -0.14(-0.75%) |
Jul 20, 2009 | 18.16 | 18.20 | 17.93 | 18.18 | 548,867 | +0.46(+2.59%) |
Jul 17, 2009 | 17.93 | 18.12 | 17.44 | 17.72 | 1,501,926 | -0.23(-1.28%) |
Jul 16, 2009 | 17.84 | 18.02 | 17.81 | 17.95 | 306,749 | +0.01(+0.05%) |
Jul 15, 2009 | 17.96 | 17.98 | 17.78 | 17.94 | 128,352 | +0.29(+1.62%) |
Jul 14, 2009 | 17.66 | 17.72 | 17.52 | 17.66 | 294,320 | -0.37(-2.05%) |
Jul 13, 2009 | 17.76 | 18.06 | 17.72 | 18.03 | 220,740 | +0.14(+0.79%) |
Jul 10, 2009 | 17.91 | 18.02 | 17.75 | 17.89 | 236,649 | -0.29(-1.59%) |
Jul 09, 2009 | 18.16 | 18.25 | 17.99 | 18.18 | 111,028 | +0.02(+0.11%) |
Jul 08, 2009 | 18.30 | 18.32 | 17.99 | 18.16 | 152,932 | +0.14(+0.76%) |
Jul 07, 2009 | 18.20 | 18.27 | 17.99 | 18.02 | 160,426 | -0.41(-2.23%) |
Jul 06, 2009 | 18.27 | 18.43 | 18.25 | 18.43 | 108,182 | +0.19(+1.01%) |
Jul 02, 2009 | 18.28 | 18.38 | 18.22 | 18.24 | 119,159 | -0.02(-0.09%) |
Jul 01, 2009 | 18.34 | 18.46 | 18.25 | 18.26 | 178,754 | +0.16(+0.87%) |
Jun 30, 2009 | 18.12 | 18.19 | 17.89 | 18.10 | 121,108 | +0.02(+0.13%) |
Jun 29, 2009 | 17.82 | 18.10 | 17.77 | 18.08 | 102,616 | +0.11(+0.60%) |
Jun 26, 2009 | 17.82 | 18.01 | 17.75 | 17.97 | 109,303 | -0.08(-0.47%) |
Jun 25, 2009 | 17.74 | 18.10 | 17.66 | 18.05 | 224,287 | +0.36(+2.05%) |
Jun 24, 2009 | 17.83 | 17.90 | 17.62 | 17.69 | 178,737 | -0.43(-2.35%) |
Jun 23, 2009 | 18.15 | 18.21 | 18.05 | 18.12 | 256,031 | +0.37(+2.06%) |
Jun 22, 2009 | 17.76 | 17.90 | 17.72 | 17.75 | 158,112 | -0.07(-0.38%) |
Jun 19, 2009 | 17.93 | 17.97 | 17.76 | 17.82 | 151,714 | -0.06(-0.36%) |
Jun 18, 2009 | 17.93 | 18.05 | 17.82 | 17.89 | 184,882 | -0.06(-0.36%) |
Jun 17, 2009 | 17.80 | 18.02 | 17.73 | 17.95 | 187,161 | +0.62(+3.55%) |
Jun 16, 2009 | 17.28 | 17.46 | 17.27 | 17.33 | 508,214 | +0.06(+0.33%) |
Jun 15, 2009 | 17.13 | 17.31 | 17.12 | 17.28 | 302,605 | -0.35(-1.96%) |
Jun 12, 2009 | 17.32 | 17.65 | 17.29 | 17.62 | 141,000 | +0.20(+1.15%) |
Jun 11, 2009 | 17.35 | 17.55 | 17.31 | 17.42 | 355,001 | +0.17(+0.98%) |
Jun 10, 2009 | 17.52 | 17.54 | 17.08 | 17.25 | 300,420 | -0.18(-1.02%) |
Jun 09, 2009 | 17.50 | 17.56 | 17.31 | 17.43 | 216,576 | +0.41(+2.39%) |
Jun 08, 2009 | 17.02 | 17.14 | 16.91 | 17.02 | 197,102 | +0.04(+0.21%) |
Jun 05, 2009 | 17.30 | 17.30 | 16.91 | 16.99 | 220,357 | -0.60(-3.39%) |
Jun 04, 2009 | 17.67 | 17.70 | 17.45 | 17.58 | 283,864 | +0.30(+1.75%) |
Jun 03, 2009 | 17.41 | 17.46 | 17.11 | 17.28 | 218,075 | -0.06(-0.35%) |
Jun 02, 2009 | 17.24 | 17.42 | 17.22 | 17.34 | 340,136 | +0.19(+1.10%) |