Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 18.55 | 18.56 | 18.00 | 18.54 | 229,984 | +0.00(+0.00%) |
Aug 28, 2009 | 18.75 | 18.88 | 18.34 | 18.54 | 154,655 | +0.02(+0.11%) |
Aug 27, 2009 | 18.75 | 18.75 | 18.17 | 18.52 | 90,772 | -0.35(-1.85%) |
Aug 26, 2009 | 18.66 | 18.88 | 18.60 | 18.87 | 114,196 | +0.21(+1.13%) |
Aug 25, 2009 | 18.68 | 18.79 | 18.54 | 18.66 | 226,587 | +0.11(+0.59%) |
Aug 24, 2009 | 18.31 | 18.76 | 18.31 | 18.55 | 285,277 | +0.42(+2.32%) |
Aug 21, 2009 | 18.17 | 18.20 | 17.50 | 18.13 | 710,195 | +1.41(+8.43%) |
Aug 20, 2009 | 16.56 | 16.80 | 16.46 | 16.72 | 101,379 | +0.16(+0.97%) |
Aug 19, 2009 | 16.47 | 16.86 | 16.18 | 16.56 | 159,728 | -0.16(-0.96%) |
Aug 18, 2009 | 16.86 | 16.86 | 16.56 | 16.72 | 56,324 | +0.42(+2.58%) |
Aug 17, 2009 | 16.29 | 16.84 | 16.26 | 16.30 | 70,344 | -0.15(-0.91%) |
Aug 14, 2009 | 17.14 | 17.23 | 16.18 | 16.45 | 90,786 | -0.76(-4.42%) |
Aug 13, 2009 | 17.25 | 17.30 | 16.86 | 17.21 | 104,754 | +0.01(+0.06%) |
Aug 12, 2009 | 17.30 | 17.56 | 17.15 | 17.20 | 84,337 | -0.04(-0.23%) |
Aug 11, 2009 | 17.34 | 17.48 | 17.02 | 17.24 | 58,415 | -0.13(-0.75%) |
Aug 10, 2009 | 16.98 | 17.43 | 16.89 | 17.37 | 45,934 | +0.35(+2.06%) |
Aug 07, 2009 | 16.68 | 17.16 | 16.68 | 17.02 | 102,145 | +0.43(+2.59%) |
Aug 06, 2009 | 17.34 | 17.44 | 16.23 | 16.59 | 162,913 | -0.64(-3.71%) |
Aug 05, 2009 | 18.17 | 18.17 | 17.10 | 17.23 | 236,113 | +0.08(+0.47%) |
Aug 04, 2009 | 17.05 | 17.33 | 16.88 | 17.15 | 67,582 | -0.01(-0.06%) |
Aug 03, 2009 | 17.26 | 17.30 | 16.55 | 17.16 | 52,001 | +0.07(+0.41%) |
Jul 31, 2009 | 17.25 | 17.54 | 17.09 | 17.09 | 51,438 | -0.17(-0.98%) |
Jul 30, 2009 | 17.15 | 17.53 | 16.93 | 17.26 | 84,137 | +0.24(+1.41%) |
Jul 29, 2009 | 16.93 | 17.25 | 16.80 | 17.02 | 126,103 | +0.02(+0.12%) |
Jul 28, 2009 | 16.41 | 17.00 | 16.32 | 17.00 | 60,731 | +0.54(+3.28%) |
Jul 27, 2009 | 16.73 | 16.74 | 16.18 | 16.46 | 25,346 | -0.13(-0.78%) |
Jul 24, 2009 | 16.59 | 16.81 | 16.48 | 16.59 | 390 | -0.06(-0.36%) |
Jul 23, 2009 | 16.20 | 16.75 | 16.14 | 16.65 | 117,823 | +0.35(+2.15%) |
Jul 22, 2009 | 16.51 | 16.59 | 15.93 | 16.30 | 122,829 | -0.30(-1.81%) |
Jul 21, 2009 | 16.66 | 16.73 | 16.22 | 16.60 | 66,200 | +0.00(+0.00%) |
Jul 20, 2009 | 15.98 | 16.77 | 15.95 | 16.60 | 190,263 | +0.64(+4.01%) |
Jul 17, 2009 | 16.25 | 16.50 | 15.73 | 15.96 | 121,829 | -0.31(-1.91%) |
Jul 16, 2009 | 16.00 | 16.36 | 16.00 | 16.27 | 77,169 | +0.06(+0.37%) |
Jul 15, 2009 | 15.92 | 16.23 | 15.67 | 16.21 | 94,663 | +0.43(+2.72%) |
Jul 14, 2009 | 15.71 | 15.83 | 15.64 | 15.78 | 80,583 | +0.11(+0.70%) |
Jul 13, 2009 | 15.62 | 15.68 | 15.58 | 15.67 | 56,538 | -0.02(-0.13%) |
Jul 10, 2009 | 15.92 | 16.15 | 15.48 | 15.69 | 70,303 | -0.35(-2.18%) |
Jul 09, 2009 | 16.47 | 16.48 | 15.64 | 16.04 | 116,247 | -0.24(-1.47%) |
Jul 08, 2009 | 16.10 | 16.35 | 15.90 | 16.28 | 153,712 | +0.28(+1.75%) |
Jul 07, 2009 | 16.18 | 16.40 | 15.96 | 16.00 | 235,312 | -0.04(-0.25%) |
Jul 06, 2009 | 15.85 | 16.11 | 15.75 | 16.04 | 311,375 | +0.18(+1.13%) |
Jul 02, 2009 | 15.85 | 16.11 | 15.59 | 15.86 | 81,897 | -0.17(-1.06%) |
Jul 01, 2009 | 15.64 | 16.24 | 15.64 | 16.03 | 397,777 | +0.44(+2.82%) |
Jun 30, 2009 | 15.66 | 15.72 | 15.32 | 15.59 | 156,242 | -0.10(-0.64%) |
Jun 29, 2009 | 15.85 | 15.97 | 15.47 | 15.69 | 278,105 | -0.16(-1.01%) |
Jun 26, 2009 | 14.57 | 16.23 | 14.57 | 15.85 | 1,060,507 | +0.38(+2.46%) |
Jun 25, 2009 | 15.45 | 15.50 | 15.42 | 15.47 | 124,283 | +0.28(+1.84%) |
Jun 24, 2009 | 15.09 | 15.38 | 15.00 | 15.19 | 152,265 | +0.27(+1.81%) |
Jun 23, 2009 | 15.03 | 15.33 | 14.84 | 14.92 | 136,253 | +0.01(+0.07%) |
Jun 22, 2009 | 15.36 | 15.42 | 14.88 | 14.91 | 139,578 | -0.51(-3.31%) |
Jun 19, 2009 | 15.28 | 15.49 | 15.21 | 15.42 | 171,366 | +0.25(+1.65%) |
Jun 18, 2009 | 14.70 | 15.20 | 14.70 | 15.17 | 120,877 | +0.54(+3.69%) |
Jun 17, 2009 | 14.25 | 14.71 | 14.15 | 14.63 | 81,351 | +0.44(+3.10%) |
Jun 16, 2009 | 14.35 | 14.52 | 14.15 | 14.19 | 55,313 | -0.16(-1.11%) |
Jun 15, 2009 | 14.52 | 14.61 | 14.11 | 14.35 | 38,129 | -0.26(-1.78%) |
Jun 12, 2009 | 14.15 | 14.70 | 14.15 | 14.61 | 127,084 | +0.40(+2.81%) |
Jun 11, 2009 | 14.27 | 14.67 | 14.14 | 14.21 | 204,984 | -0.01(-0.07%) |
Jun 10, 2009 | 14.07 | 14.29 | 13.80 | 14.22 | 75,706 | +0.22(+1.57%) |
Jun 09, 2009 | 14.53 | 14.53 | 13.91 | 14.00 | 121,490 | -0.63(-4.31%) |
Jun 08, 2009 | 14.63 | 14.75 | 14.40 | 14.63 | 38,683 | -0.46(-3.05%) |
Jun 05, 2009 | 15.35 | 15.35 | 14.99 | 15.09 | 37,778 | -0.19(-1.24%) |
Jun 04, 2009 | 15.31 | 15.38 | 15.13 | 15.28 | 99,024 | -0.03(-0.20%) |
Jun 03, 2009 | 14.92 | 15.32 | 14.72 | 15.31 | 114,547 | +0.33(+2.22%) |
Jun 02, 2009 | 14.77 | 15.00 | 14.69 | 14.98 | 383,587 | +0.19(+1.27%) |