Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 19.80 | 19.80 | 19.80 | 19.80 | 147 | -0.26(-1.28%) |
Aug 28, 2009 | 20.09 | 20.09 | 19.90 | 20.06 | 2,205 | +0.09(+0.44%) |
Aug 27, 2009 | 19.83 | 20.52 | 19.65 | 19.97 | 9,257 | +0.24(+1.24%) |
Aug 26, 2009 | 19.78 | 19.84 | 19.73 | 19.73 | 2,282 | -0.16(-0.78%) |
Aug 25, 2009 | 20.01 | 20.03 | 19.77 | 19.88 | 8,642 | +0.11(+0.55%) |
Aug 24, 2009 | 19.73 | 19.84 | 19.64 | 19.78 | 7,324 | +0.03(+0.17%) |
Aug 21, 2009 | 19.35 | 20.34 | 19.26 | 19.74 | 23,130 | +0.41(+2.14%) |
Aug 20, 2009 | 19.12 | 19.33 | 18.82 | 19.33 | 9,127 | +0.75(+4.05%) |
Aug 19, 2009 | 18.60 | 18.70 | 18.57 | 18.57 | 2,152 | -0.45(-2.39%) |
Aug 18, 2009 | 18.82 | 19.40 | 18.82 | 19.03 | 87,057 | +0.33(+1.74%) |
Aug 17, 2009 | 18.54 | 18.71 | 18.34 | 18.70 | 3,407 | -0.60(-3.08%) |
Aug 14, 2009 | 19.54 | 19.54 | 19.30 | 19.30 | 3,943 | -0.39(-1.97%) |
Aug 13, 2009 | 19.56 | 20.25 | 19.56 | 19.69 | 11,824 | +0.12(+0.59%) |
Aug 12, 2009 | 19.59 | 19.67 | 19.21 | 19.57 | 4,916 | +0.16(+0.84%) |
Aug 11, 2009 | 19.33 | 19.67 | 18.72 | 19.41 | 13,731 | -0.19(-0.97%) |
Aug 10, 2009 | 19.53 | 19.60 | 19.44 | 19.60 | 2,873 | +0.10(+0.52%) |
Aug 07, 2009 | 19.25 | 19.60 | 19.25 | 19.50 | 4,168 | +0.00(+0.00%) |
Aug 06, 2009 | 19.72 | 19.72 | 19.17 | 19.50 | 6,216 | +0.14(+0.70%) |
Aug 05, 2009 | 19.22 | 19.55 | 18.93 | 19.36 | 14,664 | +0.39(+2.04%) |
Aug 04, 2009 | 18.87 | 19.01 | 18.81 | 18.97 | 5,218 | +0.25(+1.34%) |
Aug 03, 2009 | 18.92 | 18.92 | 18.60 | 18.72 | 6,280 | +0.13(+0.67%) |
Jul 31, 2009 | 18.44 | 18.60 | 18.14 | 18.60 | 3,272 | +0.61(+3.37%) |
Jul 30, 2009 | 17.94 | 18.05 | 17.83 | 17.99 | 13,738 | +0.36(+2.04%) |
Jul 29, 2009 | 17.97 | 17.97 | 17.62 | 17.63 | 5,716 | -0.24(-1.33%) |
Jul 28, 2009 | 17.97 | 17.97 | 17.87 | 17.87 | 1,299 | -0.01(-0.08%) |
Jul 27, 2009 | 17.86 | 18.00 | 17.85 | 17.88 | 5,368 | +0.01(+0.08%) |
Jul 24, 2009 | 17.69 | 17.95 | 17.54 | 17.87 | 3,412 | +0.35(+2.01%) |
Jul 23, 2009 | 17.35 | 17.88 | 17.25 | 17.52 | 10,149 | -0.31(-1.75%) |
Jul 22, 2009 | 16.91 | 17.84 | 16.91 | 17.83 | 16,910 | +0.47(+2.74%) |
Jul 21, 2009 | 17.63 | 17.70 | 16.76 | 17.35 | 18,144 | +0.05(+0.31%) |
Jul 20, 2009 | 17.10 | 17.33 | 17.10 | 17.30 | 13,101 | +0.66(+3.95%) |
Jul 17, 2009 | 16.93 | 17.16 | 16.64 | 16.64 | 5,314 | -0.16(-0.97%) |
Jul 16, 2009 | 16.80 | 17.53 | 16.59 | 16.80 | 20,620 | -0.06(-0.36%) |
Jul 15, 2009 | 16.50 | 16.90 | 16.50 | 16.87 | 9,008 | +0.70(+4.36%) |
Jul 14, 2009 | 16.47 | 16.49 | 16.07 | 16.16 | 2,377 | +0.39(+2.49%) |
Jul 13, 2009 | 15.58 | 15.77 | 15.55 | 15.77 | 744 | +0.06(+0.40%) |
Jul 10, 2009 | 15.65 | 16.48 | 15.65 | 15.71 | 3,024 | -0.18(-1.11%) |
Jul 09, 2009 | 15.86 | 15.93 | 15.85 | 15.88 | 1,834 | +0.23(+1.50%) |
Jul 08, 2009 | 15.85 | 15.85 | 15.59 | 15.65 | 4,105 | -0.34(-2.10%) |
Jul 07, 2009 | 16.29 | 16.29 | 15.98 | 15.98 | 7,483 | -0.57(-3.43%) |
Jul 06, 2009 | 16.28 | 16.55 | 16.28 | 16.55 | 10,556 | +0.17(+1.07%) |
Jul 02, 2009 | 16.53 | 16.53 | 16.38 | 16.38 | 1,459 | -0.58(-3.40%) |
Jul 01, 2009 | 17.09 | 17.23 | 16.86 | 16.95 | 5,171 | +0.46(+2.82%) |
Jun 30, 2009 | 16.77 | 16.77 | 16.47 | 16.49 | 1,192 | -0.40(-2.35%) |
Jun 29, 2009 | 17.08 | 17.08 | 16.72 | 16.89 | 77,284 | +0.10(+0.61%) |
Jun 26, 2009 | 16.71 | 17.23 | 16.64 | 16.78 | 4,171 | +0.30(+1.84%) |
Jun 25, 2009 | 16.61 | 16.61 | 16.23 | 16.48 | 11,836 | +0.37(+2.32%) |
Jun 24, 2009 | 16.51 | 16.55 | 16.04 | 16.11 | 4,121 | +0.23(+1.45%) |
Jun 23, 2009 | 16.28 | 16.51 | 15.87 | 15.88 | 16,156 | -0.69(-4.14%) |
Jun 22, 2009 | 16.11 | 17.39 | 15.13 | 16.56 | 12,073 | +1.11(+7.15%) |
Jun 19, 2009 | 16.64 | 17.37 | 15.46 | 15.46 | 5,728 | -1.26(-7.53%) |
Jun 18, 2009 | 17.60 | 17.60 | 16.55 | 16.71 | 8,579 | +0.02(+0.13%) |
Jun 17, 2009 | 16.61 | 17.47 | 16.22 | 16.69 | 5,374 | -0.11(-0.63%) |
Jun 16, 2009 | 17.83 | 17.83 | 16.65 | 16.80 | 4,885 | -0.52(-3.01%) |
Jun 15, 2009 | 18.11 | 18.11 | 16.95 | 17.32 | 36,579 | -0.31(-1.73%) |
Jun 12, 2009 | 17.50 | 18.07 | 17.33 | 17.63 | 15,918 | +0.19(+1.09%) |
Jun 11, 2009 | 17.18 | 18.13 | 17.18 | 17.44 | 13,392 | +0.14(+0.78%) |
Jun 10, 2009 | 17.66 | 18.28 | 17.19 | 17.30 | 22,960 | -0.16(-0.93%) |
Jun 09, 2009 | 17.26 | 17.81 | 17.26 | 17.46 | 80,607 | +0.34(+2.00%) |
Jun 08, 2009 | 17.19 | 17.32 | 16.72 | 17.12 | 5,697 | -0.39(-2.23%) |
Jun 05, 2009 | 17.48 | 18.08 | 17.44 | 17.51 | 13,979 | -0.14(-0.77%) |
Jun 04, 2009 | 17.56 | 17.65 | 17.25 | 17.65 | 8,879 | +0.24(+1.36%) |
Jun 03, 2009 | 17.46 | 17.55 | 17.34 | 17.41 | 43,570 | -0.22(-1.27%) |
Jun 02, 2009 | 17.28 | 17.63 | 17.28 | 17.63 | 3,822 | -0.09(-0.50%) |