Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 16.89 | 17.07 | 16.76 | 16.89 | 450,990 | -0.12(-0.71%) |
Aug 28, 2009 | 17.30 | 17.30 | 16.91 | 17.02 | 206,982 | -0.23(-1.36%) |
Aug 27, 2009 | 17.25 | 17.32 | 16.92 | 17.25 | 392,456 | -0.17(-0.98%) |
Aug 26, 2009 | 17.62 | 17.70 | 17.37 | 17.42 | 267,094 | -0.20(-1.14%) |
Aug 25, 2009 | 17.53 | 17.69 | 17.38 | 17.62 | 211,596 | +0.21(+1.18%) |
Aug 24, 2009 | 17.60 | 17.75 | 17.27 | 17.41 | 388,600 | -0.21(-1.19%) |
Aug 21, 2009 | 17.48 | 17.62 | 17.26 | 17.62 | 384,538 | +0.34(+1.97%) |
Aug 20, 2009 | 17.00 | 17.31 | 16.95 | 17.29 | 289,256 | +0.30(+1.77%) |
Aug 19, 2009 | 16.68 | 17.09 | 16.68 | 16.98 | 308,610 | +0.07(+0.44%) |
Aug 18, 2009 | 16.82 | 17.02 | 16.67 | 16.91 | 283,120 | +0.11(+0.65%) |
Aug 17, 2009 | 16.82 | 16.98 | 16.77 | 16.80 | 135,602 | -0.30(-1.75%) |
Aug 14, 2009 | 17.04 | 17.25 | 16.84 | 17.10 | 324,962 | -0.01(-0.06%) |
Aug 13, 2009 | 16.95 | 17.25 | 16.68 | 17.11 | 402,638 | +0.24(+1.42%) |
Aug 12, 2009 | 16.84 | 17.05 | 16.84 | 16.87 | 416,756 | -0.00(-0.03%) |
Aug 11, 2009 | 16.93 | 17.14 | 16.71 | 16.88 | 721,368 | -0.07(-0.44%) |
Aug 10, 2009 | 16.79 | 17.41 | 16.77 | 16.95 | 802,296 | +0.14(+0.83%) |
Aug 07, 2009 | 16.75 | 16.91 | 16.48 | 16.81 | 485,176 | +0.37(+2.25%) |
Aug 06, 2009 | 17.05 | 17.14 | 16.30 | 16.44 | 850,392 | +0.32(+1.95%) |
Aug 05, 2009 | 16.34 | 16.34 | 15.92 | 16.12 | 291,476 | -0.16(-1.01%) |
Aug 04, 2009 | 15.91 | 16.45 | 15.91 | 16.29 | 691,740 | +0.25(+1.56%) |
Aug 03, 2009 | 15.87 | 16.09 | 15.65 | 16.04 | 418,994 | +0.21(+1.33%) |
Jul 31, 2009 | 15.74 | 16.14 | 15.73 | 15.83 | 508,924 | -0.01(-0.06%) |
Jul 30, 2009 | 15.74 | 16.05 | 15.60 | 15.84 | 535,060 | +0.19(+1.21%) |
Jul 29, 2009 | 15.54 | 15.77 | 15.40 | 15.65 | 565,226 | +0.15(+0.97%) |
Jul 28, 2009 | 15.29 | 15.56 | 15.29 | 15.50 | 367,800 | +0.18(+1.17%) |
Jul 27, 2009 | 15.28 | 15.38 | 15.02 | 15.32 | 459,158 | +0.09(+0.59%) |
Jul 24, 2009 | 14.85 | 15.24 | 14.55 | 15.23 | 614,968 | +0.35(+2.32%) |
Jul 23, 2009 | 14.20 | 14.98 | 14.20 | 14.88 | 832,026 | +0.62(+4.31%) |
Jul 22, 2009 | 13.96 | 14.31 | 13.96 | 14.27 | 616,078 | +0.21(+1.53%) |
Jul 21, 2009 | 13.96 | 14.10 | 13.89 | 14.05 | 272,436 | +0.19(+1.33%) |
Jul 20, 2009 | 13.69 | 13.90 | 13.53 | 13.87 | 270,352 | +0.15(+1.09%) |
Jul 17, 2009 | 13.78 | 13.89 | 13.62 | 13.72 | 214,758 | -0.01(-0.11%) |
Jul 16, 2009 | 13.12 | 13.78 | 12.96 | 13.73 | 395,600 | +0.53(+4.01%) |
Jul 15, 2009 | 12.86 | 13.21 | 12.73 | 13.21 | 289,966 | +0.43(+3.33%) |
Jul 14, 2009 | 12.66 | 12.86 | 12.48 | 12.78 | 404,952 | +0.07(+0.55%) |
Jul 13, 2009 | 12.60 | 12.71 | 12.38 | 12.71 | 294,398 | +0.11(+0.87%) |
Jul 10, 2009 | 12.55 | 12.66 | 12.51 | 12.60 | 329,354 | +0.06(+0.48%) |
Jul 09, 2009 | 12.72 | 12.72 | 12.46 | 12.54 | 226,090 | -0.09(-0.71%) |
Jul 08, 2009 | 12.71 | 12.78 | 12.43 | 12.63 | 278,250 | -0.00(-0.04%) |
Jul 07, 2009 | 12.81 | 12.88 | 12.63 | 12.63 | 369,540 | -0.19(-1.48%) |
Jul 06, 2009 | 13.02 | 13.24 | 12.76 | 12.82 | 429,280 | -0.18(-1.38%) |
Jul 02, 2009 | 13.49 | 13.54 | 12.96 | 13.01 | 664,444 | -0.53(-3.95%) |
Jul 01, 2009 | 13.29 | 13.70 | 13.26 | 13.54 | 438,322 | +0.28(+2.15%) |
Jun 30, 2009 | 13.29 | 13.41 | 13.09 | 13.26 | 529,034 | -0.13(-0.97%) |
Jun 29, 2009 | 13.24 | 13.41 | 13.09 | 13.38 | 161,744 | +0.08(+0.60%) |
Jun 26, 2009 | 12.97 | 13.34 | 12.73 | 13.30 | 813,350 | +0.28(+2.11%) |
Jun 25, 2009 | 12.92 | 13.12 | 12.68 | 13.03 | 362,666 | +0.20(+1.56%) |
Jun 24, 2009 | 12.91 | 12.97 | 12.72 | 12.83 | 230,596 | -0.04(-0.31%) |
Jun 23, 2009 | 12.91 | 12.98 | 12.74 | 12.87 | 478,798 | +0.01(+0.08%) |
Jun 22, 2009 | 13.06 | 13.22 | 12.86 | 12.86 | 300,638 | -0.32(-2.39%) |
Jun 19, 2009 | 13.26 | 13.37 | 12.86 | 13.18 | 652,564 | +0.08(+0.57%) |
Jun 18, 2009 | 13.10 | 13.34 | 13.06 | 13.10 | 462,426 | -0.04(-0.34%) |
Jun 17, 2009 | 12.75 | 13.27 | 12.75 | 13.14 | 321,754 | +0.43(+3.42%) |
Jun 16, 2009 | 12.75 | 12.86 | 12.52 | 12.71 | 943,004 | +0.12(+0.91%) |
Jun 15, 2009 | 13.11 | 13.11 | 12.48 | 12.60 | 715,502 | -0.55(-4.22%) |
Jun 12, 2009 | 13.13 | 13.31 | 13.07 | 13.15 | 542,290 | +0.01(+0.04%) |
Jun 11, 2009 | 13.11 | 13.37 | 13.10 | 13.14 | 541,216 | +0.13(+1.00%) |
Jun 10, 2009 | 13.36 | 13.39 | 12.89 | 13.02 | 666,716 | -0.30(-2.25%) |
Jun 09, 2009 | 13.42 | 13.62 | 13.28 | 13.31 | 433,226 | -0.10(-0.71%) |
Jun 08, 2009 | 13.43 | 13.57 | 13.29 | 13.41 | 258,726 | -0.11(-0.78%) |
Jun 05, 2009 | 13.47 | 13.62 | 13.22 | 13.52 | 713,132 | +0.12(+0.86%) |
Jun 04, 2009 | 13.47 | 13.57 | 13.22 | 13.40 | 417,352 | -0.08(-0.59%) |
Jun 03, 2009 | 13.42 | 13.62 | 13.30 | 13.48 | 540,758 | -0.13(-0.96%) |
Jun 02, 2009 | 13.31 | 13.74 | 13.11 | 13.61 | 527,674 | +0.28(+2.10%) |