Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 19.63 | 19.66 | 19.26 | 19.65 | 29,929 | -0.19(-0.96%) |
Aug 28, 2009 | 20.10 | 20.10 | 19.65 | 19.84 | 34,723 | +0.05(+0.27%) |
Aug 27, 2009 | 19.60 | 19.82 | 19.32 | 19.78 | 56,944 | +0.24(+1.21%) |
Aug 26, 2009 | 19.53 | 19.61 | 19.36 | 19.55 | 101,276 | -0.14(-0.72%) |
Aug 25, 2009 | 19.76 | 19.85 | 19.59 | 19.69 | 47,774 | +0.27(+1.39%) |
Aug 24, 2009 | 19.71 | 19.85 | 19.42 | 19.42 | 58,660 | -0.06(-0.31%) |
Aug 21, 2009 | 19.35 | 19.55 | 19.23 | 19.48 | 17,504 | +0.43(+2.24%) |
Aug 20, 2009 | 18.96 | 19.15 | 18.92 | 19.05 | 31,652 | -0.08(-0.42%) |
Aug 19, 2009 | 18.77 | 19.23 | 18.77 | 19.13 | 71,334 | +0.12(+0.64%) |
Aug 18, 2009 | 18.72 | 19.01 | 18.72 | 19.01 | 20,845 | +0.49(+2.67%) |
Aug 17, 2009 | 18.79 | 18.79 | 18.44 | 18.52 | 32,907 | -0.62(-3.26%) |
Aug 14, 2009 | 19.55 | 19.56 | 19.09 | 19.14 | 38,134 | -0.24(-1.22%) |
Aug 13, 2009 | 19.32 | 19.54 | 19.26 | 19.38 | 25,640 | +0.43(+2.25%) |
Aug 12, 2009 | 18.74 | 19.20 | 18.74 | 18.95 | 16,079 | +0.26(+1.38%) |
Aug 11, 2009 | 18.87 | 18.88 | 18.67 | 18.69 | 14,595 | -0.18(-0.97%) |
Aug 10, 2009 | 18.98 | 19.04 | 18.68 | 18.88 | 43,811 | -0.10(-0.55%) |
Aug 07, 2009 | 19.11 | 19.22 | 18.95 | 18.98 | 14,585 | -0.02(-0.13%) |
Aug 06, 2009 | 19.36 | 19.66 | 18.80 | 19.00 | 22,477 | -0.07(-0.39%) |
Aug 05, 2009 | 19.20 | 19.21 | 18.74 | 19.08 | 38,866 | -0.03(-0.14%) |
Aug 04, 2009 | 18.96 | 19.28 | 18.85 | 19.10 | 25,774 | -0.00(-0.00%) |
Aug 03, 2009 | 19.09 | 19.39 | 18.94 | 19.11 | 46,351 | +0.61(+3.29%) |
Jul 31, 2009 | 18.32 | 18.82 | 18.18 | 18.50 | 20,760 | +0.22(+1.18%) |
Jul 30, 2009 | 18.23 | 18.52 | 18.09 | 18.28 | 130,370 | +0.51(+2.88%) |
Jul 29, 2009 | 17.77 | 17.89 | 17.69 | 17.77 | 15,375 | -0.25(-1.38%) |
Jul 28, 2009 | 18.35 | 18.41 | 17.80 | 18.02 | 36,087 | -0.09(-0.52%) |
Jul 27, 2009 | 18.14 | 18.14 | 17.79 | 18.11 | 53,033 | +0.05(+0.26%) |
Jul 24, 2009 | 17.93 | 18.06 | 17.71 | 18.06 | 582 | +0.09(+0.49%) |
Jul 23, 2009 | 17.56 | 18.03 | 17.56 | 17.98 | 13,477 | +0.45(+2.59%) |
Jul 22, 2009 | 17.30 | 17.62 | 17.30 | 17.52 | 18,602 | +0.25(+1.42%) |
Jul 21, 2009 | 17.60 | 17.63 | 17.18 | 17.28 | 17,116 | -0.16(-0.94%) |
Jul 20, 2009 | 17.31 | 17.44 | 17.13 | 17.44 | 19,128 | +0.47(+2.75%) |
Jul 17, 2009 | 16.99 | 17.04 | 16.79 | 16.97 | 20,789 | -0.08(-0.48%) |
Jul 16, 2009 | 16.93 | 17.07 | 16.82 | 17.06 | 24,069 | +0.08(+0.44%) |
Jul 15, 2009 | 16.59 | 16.98 | 16.59 | 16.98 | 27,146 | +0.70(+4.32%) |
Jul 14, 2009 | 16.14 | 16.29 | 16.07 | 16.28 | 18,601 | +0.35(+2.21%) |
Jul 13, 2009 | 15.69 | 15.99 | 15.69 | 15.92 | 14,029 | +0.15(+0.94%) |
Jul 10, 2009 | 15.73 | 15.78 | 15.66 | 15.78 | 12,509 | +0.01(+0.08%) |
Jul 09, 2009 | 16.01 | 16.01 | 15.76 | 15.76 | 24,620 | +0.06(+0.40%) |
Jul 08, 2009 | 15.76 | 15.92 | 15.50 | 15.70 | 20,087 | -0.14(-0.90%) |
Jul 07, 2009 | 16.00 | 16.18 | 15.79 | 15.84 | 34,859 | -0.26(-1.60%) |
Jul 06, 2009 | 16.05 | 16.15 | 15.90 | 16.10 | 11,015 | -0.09(-0.57%) |
Jul 02, 2009 | 16.56 | 16.56 | 16.12 | 16.19 | 22,420 | -0.56(-3.36%) |
Jul 01, 2009 | 16.76 | 16.89 | 16.62 | 16.76 | 16,433 | +0.30(+1.81%) |
Jun 30, 2009 | 16.79 | 16.83 | 16.45 | 16.46 | 12,955 | -0.25(-1.50%) |
Jun 29, 2009 | 16.66 | 16.76 | 16.38 | 16.71 | 28,575 | +0.11(+0.65%) |
Jun 26, 2009 | 16.53 | 16.63 | 16.35 | 16.60 | 20,142 | +0.32(+1.99%) |
Jun 25, 2009 | 16.14 | 16.45 | 16.14 | 16.28 | 12,878 | +0.16(+1.01%) |
Jun 24, 2009 | 16.00 | 16.27 | 15.75 | 16.11 | 26,368 | +0.46(+2.94%) |
Jun 23, 2009 | 16.02 | 16.03 | 14.74 | 15.65 | 67,014 | -0.15(-0.94%) |
Jun 22, 2009 | 15.95 | 16.02 | 15.57 | 15.80 | 27,348 | -0.68(-4.11%) |
Jun 19, 2009 | 16.61 | 16.62 | 16.32 | 16.48 | 30,577 | +0.22(+1.37%) |
Jun 18, 2009 | 16.22 | 16.50 | 16.19 | 16.26 | 34,441 | +0.05(+0.29%) |
Jun 17, 2009 | 16.46 | 16.46 | 16.12 | 16.21 | 38,582 | -0.18(-1.07%) |
Jun 16, 2009 | 16.81 | 16.89 | 16.06 | 16.38 | 49,883 | -0.31(-1.88%) |
Jun 15, 2009 | 16.66 | 16.96 | 16.46 | 16.70 | 21,011 | -0.44(-2.55%) |
Jun 12, 2009 | 17.33 | 17.34 | 17.05 | 17.14 | 31,125 | -0.21(-1.21%) |
Jun 11, 2009 | 17.39 | 17.66 | 17.35 | 17.35 | 30,243 | +0.22(+1.27%) |
Jun 10, 2009 | 17.43 | 17.43 | 16.96 | 17.13 | 11,690 | +0.20(+1.20%) |
Jun 09, 2009 | 16.61 | 17.12 | 16.61 | 16.92 | 33,080 | +0.31(+1.88%) |
Jun 08, 2009 | 16.64 | 16.66 | 16.32 | 16.61 | 36,756 | -0.25(-1.50%) |
Jun 05, 2009 | 17.66 | 17.66 | 16.59 | 16.87 | 23,506 | -0.13(-0.76%) |
Jun 04, 2009 | 16.71 | 17.22 | 16.71 | 16.99 | 42,012 | +0.20(+1.17%) |
Jun 03, 2009 | 17.22 | 17.26 | 16.69 | 16.80 | 38,307 | -0.66(-3.80%) |
Jun 02, 2009 | 17.31 | 17.58 | 17.26 | 17.46 | 78,038 | +0.22(+1.29%) |