Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 19.14 | 19.24 | 19.14 | 19.17 | 23,158 | +0.05(+0.25%) |
Aug 28, 2009 | 18.99 | 19.16 | 18.99 | 19.12 | 20,379 | +0.04(+0.20%) |
Aug 27, 2009 | 19.14 | 19.14 | 19.07 | 19.09 | 12,465 | -0.06(-0.32%) |
Aug 26, 2009 | 19.11 | 19.15 | 19.11 | 19.15 | 7,341 | +0.06(+0.32%) |
Aug 25, 2009 | 19.01 | 19.11 | 18.93 | 19.09 | 40,755 | +0.07(+0.36%) |
Aug 24, 2009 | 18.81 | 19.02 | 18.81 | 19.02 | 15,038 | +0.22(+1.15%) |
Aug 21, 2009 | 19.02 | 19.02 | 18.80 | 18.80 | 8,728 | -0.26(-1.35%) |
Aug 20, 2009 | 19.03 | 19.10 | 19.02 | 19.06 | 26,995 | +0.04(+0.20%) |
Aug 19, 2009 | 19.03 | 19.86 | 18.87 | 19.02 | 8,161 | +0.14(+0.73%) |
Aug 18, 2009 | 18.94 | 18.94 | 18.86 | 18.88 | 10,769 | -0.03(-0.16%) |
Aug 17, 2009 | 18.84 | 18.92 | 18.84 | 18.91 | 1,051 | +0.16(+0.88%) |
Aug 14, 2009 | 18.72 | 18.85 | 18.72 | 18.75 | 42,772 | +0.13(+0.70%) |
Aug 13, 2009 | 18.46 | 18.70 | 18.46 | 18.62 | 14,495 | +0.11(+0.57%) |
Aug 12, 2009 | 18.49 | 18.51 | 18.44 | 18.51 | 3,101 | -0.08(-0.44%) |
Aug 11, 2009 | 18.53 | 18.60 | 18.50 | 18.60 | 9,177 | +0.27(+1.50%) |
Aug 10, 2009 | 18.32 | 18.32 | 18.32 | 18.32 | 540 | +0.17(+0.96%) |
Aug 07, 2009 | 18.16 | 18.22 | 18.15 | 18.15 | 12,191 | -0.23(-1.27%) |
Aug 06, 2009 | 18.28 | 18.38 | 18.28 | 18.38 | 4,552 | +0.07(+0.37%) |
Aug 05, 2009 | 18.33 | 18.54 | 18.31 | 18.31 | 6,911 | -0.14(-0.78%) |
Aug 04, 2009 | 18.72 | 18.88 | 18.42 | 18.46 | 7,644 | -0.12(-0.63%) |
Aug 03, 2009 | 18.65 | 18.65 | 18.54 | 18.57 | 6,272 | -0.26(-1.40%) |
Jul 31, 2009 | 18.73 | 18.88 | 18.72 | 18.84 | 103,530 | +0.22(+1.16%) |
Jul 30, 2009 | 18.43 | 18.62 | 18.40 | 18.62 | 5,042 | +0.13(+0.72%) |
Jul 29, 2009 | 18.53 | 18.53 | 18.49 | 18.49 | 3,860 | +0.08(+0.45%) |
Jul 28, 2009 | 18.32 | 18.52 | 18.32 | 18.40 | 21,117 | +0.15(+0.81%) |
Jul 27, 2009 | 18.22 | 18.32 | 18.22 | 18.26 | 6,573 | -0.06(-0.32%) |
Jul 24, 2009 | 18.32 | 18.32 | 18.32 | 18.32 | 516 | -0.00(-0.02%) |
Jul 23, 2009 | 18.61 | 18.61 | 18.32 | 18.32 | 8,322 | -0.35(-1.87%) |
Jul 22, 2009 | 18.65 | 18.67 | 18.63 | 18.67 | 2,686 | -0.09(-0.50%) |
Jul 21, 2009 | 18.56 | 18.76 | 18.56 | 18.76 | 2,049 | +0.25(+1.36%) |
Jul 20, 2009 | 18.29 | 18.51 | 18.29 | 18.51 | 5,825 | +0.15(+0.82%) |
Jul 17, 2009 | 18.49 | 18.51 | 18.36 | 18.36 | 25,959 | -0.32(-1.69%) |
Jul 16, 2009 | 18.63 | 18.68 | 18.63 | 18.68 | 1,016 | +0.13(+0.70%) |
Jul 15, 2009 | 18.61 | 18.61 | 18.50 | 18.54 | 2,814 | -0.20(-1.09%) |
Jul 14, 2009 | 18.92 | 18.96 | 18.74 | 18.75 | 23,988 | -0.41(-2.14%) |
Jul 13, 2009 | 19.18 | 19.18 | 19.16 | 19.16 | 2,044 | -0.00(-0.02%) |
Jul 10, 2009 | 19.05 | 19.17 | 19.05 | 19.16 | 6,765 | +0.26(+1.38%) |
Jul 09, 2009 | 19.02 | 19.04 | 18.90 | 18.90 | 2,595 | -0.30(-1.54%) |
Jul 08, 2009 | 18.91 | 19.20 | 18.91 | 19.20 | 43,371 | +0.35(+1.87%) |
Jul 07, 2009 | 18.82 | 18.87 | 18.78 | 18.85 | 6,812 | +0.02(+0.13%) |
Jul 06, 2009 | 18.72 | 18.82 | 18.72 | 18.82 | 6,424 | -0.02(-0.11%) |
Jul 02, 2009 | 18.75 | 18.85 | 18.75 | 18.84 | 10,737 | +0.14(+0.75%) |
Jul 01, 2009 | 18.66 | 18.75 | 18.64 | 18.70 | 10,903 | -0.17(-0.91%) |
Jun 30, 2009 | 18.78 | 18.89 | 18.78 | 18.87 | 5,837 | -0.06(-0.33%) |
Jun 29, 2009 | 18.94 | 18.94 | 18.93 | 18.93 | 645 | +0.05(+0.25%) |
Jun 26, 2009 | 18.84 | 18.89 | 18.82 | 18.89 | 23,804 | +0.11(+0.60%) |
Jun 25, 2009 | 18.63 | 18.78 | 18.63 | 18.77 | 29,933 | +0.13(+0.70%) |
Jun 24, 2009 | 18.62 | 18.64 | 18.62 | 18.64 | 1,103 | +0.04(+0.22%) |
Jun 23, 2009 | 18.49 | 18.67 | 18.49 | 18.60 | 9,098 | +0.15(+0.82%) |
Jun 22, 2009 | 18.51 | 18.51 | 18.45 | 18.45 | 4,380 | +0.20(+1.12%) |
Jun 19, 2009 | 18.13 | 18.25 | 18.12 | 18.25 | 1,512 | +0.09(+0.52%) |
Jun 18, 2009 | 18.32 | 18.32 | 18.15 | 18.15 | 6,429 | -0.30(-1.60%) |
Jun 17, 2009 | 18.50 | 18.60 | 18.44 | 18.45 | 11,467 | +0.01(+0.03%) |
Jun 16, 2009 | 18.26 | 18.45 | 18.24 | 18.44 | 7,247 | +0.15(+0.82%) |
Jun 15, 2009 | 18.24 | 18.30 | 18.24 | 18.29 | 10,272 | +0.10(+0.53%) |
Jun 12, 2009 | 18.05 | 18.19 | 18.04 | 18.19 | 10,325 | +0.15(+0.82%) |
Jun 11, 2009 | 17.79 | 18.05 | 17.79 | 18.05 | 50,601 | +0.21(+1.18%) |
Jun 10, 2009 | 17.95 | 17.96 | 17.83 | 17.84 | 6,184 | -0.21(-1.17%) |
Jun 09, 2009 | 18.11 | 18.11 | 17.97 | 18.05 | 101,606 | +0.05(+0.26%) |
Jun 08, 2009 | 18.13 | 18.13 | 18.00 | 18.00 | 2,344 | -0.03(-0.18%) |
Jun 05, 2009 | 18.06 | 18.15 | 17.98 | 18.03 | 48,469 | -0.19(-1.04%) |
Jun 04, 2009 | 18.37 | 18.37 | 18.22 | 18.22 | 9,726 | -0.24(-1.28%) |
Jun 03, 2009 | 18.41 | 18.48 | 18.37 | 18.46 | 7,043 | +0.17(+0.95%) |
Jun 02, 2009 | 18.32 | 18.32 | 18.24 | 18.29 | 8,938 | +0.09(+0.48%) |