Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 18.81 | 19.12 | 18.79 | 19.08 | 11,680 | -0.05(-0.27%) |
Aug 28, 2009 | 19.12 | 19.14 | 19.02 | 19.14 | 38,171 | +0.29(+1.51%) |
Aug 27, 2009 | 18.81 | 18.85 | 18.59 | 18.85 | 2,476 | -0.13(-0.67%) |
Aug 26, 2009 | 18.96 | 18.98 | 18.85 | 18.98 | 2,313 | +0.03(+0.14%) |
Aug 25, 2009 | 19.16 | 19.16 | 18.89 | 18.95 | 21,798 | +0.21(+1.12%) |
Aug 24, 2009 | 18.80 | 18.81 | 18.74 | 18.74 | 1,063 | +0.24(+1.28%) |
Aug 21, 2009 | 18.50 | 18.50 | 18.50 | 18.50 | 1,002 | +0.30(+1.66%) |
Aug 20, 2009 | 18.16 | 18.20 | 18.16 | 18.20 | 1,215 | +0.08(+0.44%) |
Aug 19, 2009 | 17.93 | 18.12 | 17.93 | 18.12 | 911 | +0.18(+0.99%) |
Aug 18, 2009 | 17.85 | 17.94 | 17.85 | 17.94 | 154,339 | +0.30(+1.72%) |
Aug 17, 2009 | 17.83 | 17.83 | 17.56 | 17.64 | 7,487 | -0.86(-4.63%) |
Aug 14, 2009 | 18.50 | 18.50 | 18.50 | 18.50 | 303 | +0.34(+1.89%) |
Aug 13, 2009 | 18.14 | 18.30 | 18.10 | 18.16 | 2,233 | +0.26(+1.43%) |
Aug 12, 2009 | 17.68 | 17.91 | 17.68 | 17.90 | 2,204 | +0.44(+2.50%) |
Aug 11, 2009 | 17.43 | 17.46 | 17.37 | 17.46 | 254,836 | -0.31(-1.74%) |
Aug 10, 2009 | 17.83 | 17.83 | 17.77 | 17.77 | 806 | +0.09(+0.48%) |
Aug 07, 2009 | 17.87 | 17.87 | 17.69 | 17.69 | 10,483 | -0.30(-1.68%) |
Aug 06, 2009 | 18.02 | 18.20 | 17.92 | 17.99 | 11,899 | +0.31(+1.75%) |
Aug 05, 2009 | 17.66 | 17.69 | 17.66 | 17.68 | 27,799 | +0.98(+5.87%) |
Aug 04, 2009 | 16.64 | 16.70 | 16.64 | 16.70 | 516 | -0.09(-0.55%) |
Aug 03, 2009 | 16.58 | 16.80 | 16.58 | 16.79 | 3,197 | +0.45(+2.74%) |
Jul 31, 2009 | 16.25 | 16.35 | 16.25 | 16.35 | 1,367 | +0.41(+2.59%) |
Jul 30, 2009 | 15.98 | 15.98 | 15.93 | 15.93 | 1,026 | +0.34(+2.17%) |
Jul 29, 2009 | 15.68 | 15.68 | 15.56 | 15.59 | 5,392 | +0.05(+0.34%) |
Jul 28, 2009 | 15.54 | 15.54 | 15.54 | 15.54 | 188 | -0.10(-0.63%) |
Jul 27, 2009 | 15.54 | 15.64 | 15.54 | 15.64 | 15,304 | -0.13(-0.79%) |
Jul 24, 2009 | 15.65 | 15.81 | 15.62 | 15.77 | 13,305 | +0.31(+2.00%) |
Jul 22, 2009 | 15.63 | 15.46 | 15.46 | 15.46 | 607 | +0.03(+0.21%) |
Jul 21, 2009 | 15.53 | 15.53 | 15.42 | 15.42 | 507 | -0.05(-0.34%) |
Jul 20, 2009 | 15.48 | 15.48 | 15.48 | 15.48 | 0 | +0.49(+3.30%) |
Jul 16, 2009 | 14.98 | 14.98 | 14.98 | 14.98 | 151 | +0.07(+0.49%) |
Jul 15, 2009 | 14.78 | 14.94 | 14.78 | 14.91 | 3,726 | +0.55(+3.80%) |
Jul 13, 2009 | 13.76 | 14.36 | 14.36 | 14.36 | 1,671 | +0.39(+2.79%) |
Jul 10, 2009 | 13.97 | 13.97 | 13.97 | 13.97 | 455 | +0.15(+1.08%) |
Jul 08, 2009 | 13.82 | 13.82 | 13.82 | 13.82 | 0 | -0.65(-4.46%) |
Jul 06, 2009 | 14.27 | 14.47 | 14.47 | 14.47 | 1,822 | -0.05(-0.36%) |
Jul 02, 2009 | 14.59 | 14.75 | 14.48 | 14.52 | 7,110 | -0.30(-2.04%) |
Jul 01, 2009 | 14.82 | 14.82 | 14.82 | 14.82 | 341 | +0.22(+1.49%) |
Jun 29, 2009 | 14.61 | 14.61 | 14.61 | 14.61 | 151 | -0.04(-0.27%) |
Jun 26, 2009 | 14.51 | 14.65 | 14.00 | 14.65 | 8,355 | +0.16(+1.09%) |
Jun 25, 2009 | 14.40 | 14.49 | 14.40 | 14.49 | 372 | +0.38(+2.71%) |
Jun 24, 2009 | 14.11 | 14.11 | 14.11 | 14.11 | 607 | -0.14(-1.02%) |
Jun 23, 2009 | 14.25 | 14.25 | 14.25 | 14.25 | 1,367 | +0.20(+1.40%) |
Jun 22, 2009 | 14.23 | 14.26 | 14.05 | 14.05 | 4,046 | -0.60(-4.09%) |
Jun 18, 2009 | 14.65 | 14.65 | 14.65 | 14.65 | 15,950 | -0.03(-0.22%) |
Jun 17, 2009 | 14.72 | 14.75 | 14.69 | 14.69 | 14,431 | -0.22(-1.50%) |
Jun 15, 2009 | 14.91 | 14.91 | 14.91 | 14.91 | 0 | -0.29(-1.91%) |
Jun 12, 2009 | 15.23 | 15.45 | 15.20 | 15.20 | 7,302 | -0.10(-0.65%) |
Jun 11, 2009 | 15.17 | 15.32 | 15.13 | 15.30 | 9,524 | +0.38(+2.56%) |
Jun 10, 2009 | 14.02 | 15.13 | 13.26 | 14.92 | 11,289 | -0.10(-0.69%) |
Jun 09, 2009 | 14.92 | 15.02 | 14.92 | 15.02 | 607 | +0.32(+2.19%) |
Jun 08, 2009 | 14.70 | 14.70 | 14.70 | 14.70 | 987 | -0.11(-0.71%) |
Jun 05, 2009 | 14.90 | 14.91 | 14.79 | 14.80 | 3,556 | -0.18(-1.19%) |
Jun 04, 2009 | 14.90 | 14.98 | 14.90 | 14.98 | 4,823 | -0.51(-3.31%) |
Jun 02, 2009 | 15.50 | 15.50 | 15.50 | 15.50 | 379 | +0.13(+0.81%) |