Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 17.33 | 17.50 | 17.30 | 17.45 | 304,990 | -0.08(-0.44%) |
Aug 28, 2009 | 17.82 | 17.82 | 17.40 | 17.53 | 360,118 | -0.16(-0.93%) |
Aug 27, 2009 | 17.72 | 17.73 | 17.34 | 17.69 | 579,219 | -0.08(-0.44%) |
Aug 26, 2009 | 17.57 | 17.81 | 17.53 | 17.77 | 489,854 | +0.27(+1.55%) |
Aug 25, 2009 | 17.43 | 17.61 | 17.43 | 17.50 | 356,288 | +0.09(+0.52%) |
Aug 24, 2009 | 17.55 | 17.55 | 17.35 | 17.41 | 323,489 | -0.07(-0.41%) |
Aug 21, 2009 | 17.50 | 17.59 | 17.40 | 17.48 | 524,271 | +0.17(+0.99%) |
Aug 20, 2009 | 17.05 | 17.48 | 16.92 | 17.31 | 493,107 | +0.13(+0.77%) |
Aug 19, 2009 | 16.71 | 17.19 | 16.69 | 17.18 | 521,331 | +0.34(+2.03%) |
Aug 18, 2009 | 16.78 | 16.95 | 16.68 | 16.84 | 766,478 | +0.05(+0.31%) |
Aug 17, 2009 | 16.78 | 16.78 | 16.66 | 16.78 | 378,208 | -0.24(-1.40%) |
Aug 14, 2009 | 17.12 | 17.18 | 16.83 | 17.02 | 250,649 | -0.15(-0.86%) |
Aug 13, 2009 | 17.36 | 17.36 | 17.08 | 17.17 | 1,147,094 | -0.09(-0.52%) |
Aug 12, 2009 | 17.10 | 17.38 | 17.08 | 17.26 | 278,845 | +0.12(+0.70%) |
Aug 11, 2009 | 17.28 | 17.37 | 17.05 | 17.14 | 983,860 | -0.05(-0.26%) |
Aug 10, 2009 | 17.39 | 17.39 | 17.16 | 17.19 | 424,558 | -0.13(-0.76%) |
Aug 07, 2009 | 17.47 | 17.48 | 17.18 | 17.32 | 422,021 | +0.05(+0.30%) |
Aug 06, 2009 | 17.75 | 17.75 | 17.22 | 17.27 | 500,013 | -0.45(-2.51%) |
Aug 05, 2009 | 18.04 | 18.04 | 17.65 | 17.71 | 240,528 | -0.31(-1.74%) |
Aug 04, 2009 | 17.43 | 18.06 | 17.43 | 18.03 | 518,620 | +0.15(+0.83%) |
Aug 03, 2009 | 17.94 | 17.94 | 17.70 | 17.88 | 951,395 | +0.05(+0.27%) |
Jul 31, 2009 | 17.91 | 18.08 | 17.81 | 17.83 | 441,099 | -0.12(-0.68%) |
Jul 30, 2009 | 18.02 | 18.08 | 17.85 | 17.95 | 551,408 | +0.12(+0.65%) |
Jul 29, 2009 | 17.87 | 17.89 | 17.75 | 17.84 | 568,069 | -0.11(-0.61%) |
Jul 28, 2009 | 17.86 | 17.95 | 17.65 | 17.95 | 631,463 | +0.19(+1.09%) |
Jul 27, 2009 | 17.65 | 17.81 | 17.58 | 17.75 | 1,035,515 | +0.08(+0.46%) |
Jul 24, 2009 | 17.27 | 17.71 | 17.27 | 17.67 | 510,447 | +0.32(+1.84%) |
Jul 23, 2009 | 16.33 | 17.37 | 16.33 | 17.35 | 1,859,257 | +1.29(+8.06%) |
Jul 22, 2009 | 16.00 | 16.21 | 16.00 | 16.06 | 269,492 | +0.08(+0.51%) |
Jul 21, 2009 | 15.98 | 16.00 | 15.76 | 15.98 | 276,425 | +0.11(+0.69%) |
Jul 20, 2009 | 15.79 | 15.94 | 15.71 | 15.87 | 413,291 | +0.16(+1.01%) |
Jul 17, 2009 | 15.78 | 15.84 | 15.70 | 15.71 | 282,588 | -0.02(-0.12%) |
Jul 16, 2009 | 15.66 | 15.78 | 15.64 | 15.73 | 537,485 | +0.03(+0.16%) |
Jul 15, 2009 | 15.73 | 15.77 | 15.52 | 15.70 | 492,296 | +0.24(+1.52%) |
Jul 14, 2009 | 15.48 | 15.56 | 15.43 | 15.47 | 560,792 | -0.01(-0.04%) |
Jul 13, 2009 | 15.20 | 15.47 | 15.20 | 15.47 | 445,006 | +0.18(+1.16%) |
Jul 10, 2009 | 15.28 | 15.38 | 15.17 | 15.30 | 366,113 | -0.02(-0.11%) |
Jul 09, 2009 | 15.31 | 15.36 | 15.17 | 15.31 | 355,288 | +0.04(+0.28%) |
Jul 08, 2009 | 15.53 | 15.61 | 15.17 | 15.27 | 325,788 | -0.05(-0.34%) |
Jul 07, 2009 | 15.57 | 15.60 | 15.30 | 15.32 | 383,158 | -0.28(-1.82%) |
Jul 06, 2009 | 15.54 | 15.63 | 15.41 | 15.61 | 487,738 | -0.06(-0.37%) |
Jul 02, 2009 | 16.07 | 16.07 | 15.63 | 15.66 | 439,569 | -0.47(-2.94%) |
Jul 01, 2009 | 16.30 | 16.32 | 16.08 | 16.14 | 681,708 | -0.21(-1.28%) |
Jun 30, 2009 | 16.60 | 16.60 | 16.25 | 16.35 | 420,912 | -0.06(-0.37%) |
Jun 29, 2009 | 16.43 | 16.46 | 16.06 | 16.41 | 597,551 | -0.01(-0.06%) |
Jun 26, 2009 | 16.25 | 16.52 | 16.17 | 16.42 | 307,642 | +0.11(+0.65%) |
Jun 25, 2009 | 16.06 | 16.32 | 16.06 | 16.31 | 550,816 | +0.46(+2.91%) |
Jun 24, 2009 | 15.71 | 15.92 | 15.59 | 15.85 | 690,665 | +0.25(+1.57%) |
Jun 23, 2009 | 15.73 | 15.74 | 15.50 | 15.61 | 376,640 | -0.06(-0.39%) |
Jun 22, 2009 | 15.93 | 16.02 | 15.67 | 15.67 | 836,638 | -0.33(-2.04%) |
Jun 19, 2009 | 16.05 | 16.21 | 15.89 | 15.99 | 626,970 | +0.09(+0.59%) |
Jun 18, 2009 | 15.74 | 15.90 | 15.61 | 15.90 | 492,481 | +0.13(+0.84%) |
Jun 17, 2009 | 15.26 | 15.80 | 15.26 | 15.77 | 1,371,103 | +0.40(+2.63%) |
Jun 16, 2009 | 15.48 | 15.48 | 15.20 | 15.36 | 1,035,351 | -0.00(-0.02%) |
Jun 15, 2009 | 15.61 | 15.68 | 15.30 | 15.37 | 453,055 | -0.43(-2.70%) |
Jun 12, 2009 | 15.59 | 15.82 | 15.55 | 15.79 | 482,555 | +0.12(+0.78%) |
Jun 11, 2009 | 15.49 | 15.87 | 15.47 | 15.67 | 439,553 | +0.21(+1.34%) |
Jun 10, 2009 | 15.71 | 15.74 | 15.28 | 15.46 | 350,312 | -0.09(-0.56%) |
Jun 09, 2009 | 15.57 | 15.64 | 15.50 | 15.55 | 414,375 | +0.08(+0.50%) |
Jun 08, 2009 | 15.42 | 15.66 | 15.37 | 15.47 | 555,801 | -0.15(-0.99%) |
Jun 05, 2009 | 15.85 | 15.85 | 15.48 | 15.63 | 869,797 | -0.07(-0.43%) |
Jun 04, 2009 | 15.90 | 15.91 | 15.63 | 15.70 | 711,245 | -0.11(-0.71%) |
Jun 03, 2009 | 15.45 | 15.90 | 15.45 | 15.81 | 2,156,870 | +0.29(+1.85%) |
Jun 02, 2009 | 15.17 | 15.64 | 15.13 | 15.52 | 1,474,254 | +0.30(+1.99%) |