Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 19.08 | 19.18 | 19.08 | 19.11 | 23,232 | +0.05(+0.25%) |
Aug 28, 2009 | 18.93 | 19.10 | 18.93 | 19.06 | 20,443 | +0.04(+0.20%) |
Aug 27, 2009 | 19.08 | 19.08 | 19.01 | 19.02 | 12,505 | -0.06(-0.32%) |
Aug 26, 2009 | 19.05 | 19.09 | 19.05 | 19.09 | 7,364 | +0.06(+0.32%) |
Aug 25, 2009 | 18.95 | 19.05 | 18.87 | 19.02 | 40,884 | +0.07(+0.36%) |
Aug 24, 2009 | 18.75 | 18.96 | 18.75 | 18.96 | 15,085 | +0.22(+1.15%) |
Aug 21, 2009 | 18.96 | 18.96 | 18.74 | 18.74 | 8,755 | -0.26(-1.35%) |
Aug 20, 2009 | 18.97 | 19.04 | 18.96 | 19.00 | 27,081 | +0.04(+0.20%) |
Aug 19, 2009 | 18.97 | 19.80 | 18.81 | 18.96 | 8,187 | +0.14(+0.73%) |
Aug 18, 2009 | 18.88 | 18.88 | 18.80 | 18.82 | 10,803 | -0.03(-0.16%) |
Aug 17, 2009 | 18.78 | 18.86 | 18.78 | 18.85 | 1,054 | +0.16(+0.88%) |
Aug 14, 2009 | 18.66 | 18.79 | 18.66 | 18.69 | 42,908 | +0.13(+0.70%) |
Aug 13, 2009 | 18.40 | 18.64 | 18.40 | 18.56 | 14,541 | +0.11(+0.57%) |
Aug 12, 2009 | 18.43 | 18.45 | 18.38 | 18.45 | 3,110 | -0.08(-0.44%) |
Aug 11, 2009 | 18.48 | 18.54 | 18.44 | 18.54 | 9,206 | +0.27(+1.50%) |
Aug 10, 2009 | 18.26 | 18.26 | 18.26 | 18.26 | 541 | +0.17(+0.96%) |
Aug 07, 2009 | 18.10 | 18.16 | 18.09 | 18.09 | 12,229 | -0.23(-1.27%) |
Aug 06, 2009 | 18.23 | 18.32 | 18.22 | 18.32 | 4,566 | +0.07(+0.37%) |
Aug 05, 2009 | 18.27 | 18.48 | 18.25 | 18.25 | 6,933 | -0.14(-0.78%) |
Aug 04, 2009 | 18.66 | 18.82 | 18.36 | 18.40 | 7,668 | -0.12(-0.63%) |
Aug 03, 2009 | 18.59 | 18.59 | 18.48 | 18.51 | 6,292 | -0.26(-1.40%) |
Jul 31, 2009 | 18.67 | 18.82 | 18.66 | 18.78 | 103,858 | +0.21(+1.16%) |
Jul 30, 2009 | 18.37 | 18.56 | 18.34 | 18.56 | 5,058 | +0.13(+0.72%) |
Jul 29, 2009 | 18.47 | 18.47 | 18.43 | 18.43 | 3,872 | +0.08(+0.45%) |
Jul 28, 2009 | 18.26 | 18.46 | 18.26 | 18.35 | 21,184 | +0.15(+0.81%) |
Jul 27, 2009 | 18.16 | 18.26 | 18.16 | 18.20 | 6,593 | -0.06(-0.32%) |
Jul 24, 2009 | 18.26 | 18.26 | 18.26 | 18.26 | 518 | -0.00(-0.02%) |
Jul 23, 2009 | 18.55 | 18.55 | 18.26 | 18.26 | 8,348 | -0.35(-1.87%) |
Jul 22, 2009 | 18.59 | 18.61 | 18.57 | 18.61 | 2,694 | -0.09(-0.50%) |
Jul 21, 2009 | 18.50 | 18.70 | 18.50 | 18.70 | 2,056 | +0.25(+1.36%) |
Jul 20, 2009 | 18.23 | 18.45 | 18.23 | 18.45 | 5,843 | +0.15(+0.82%) |
Jul 17, 2009 | 18.43 | 18.45 | 18.30 | 18.30 | 26,041 | -0.32(-1.69%) |
Jul 16, 2009 | 18.57 | 18.62 | 18.57 | 18.62 | 1,019 | +0.13(+0.70%) |
Jul 15, 2009 | 18.55 | 18.55 | 18.44 | 18.49 | 2,823 | -0.20(-1.09%) |
Jul 14, 2009 | 18.86 | 18.90 | 18.68 | 18.69 | 24,064 | -0.41(-2.14%) |
Jul 13, 2009 | 19.12 | 19.12 | 19.10 | 19.10 | 2,050 | -0.00(-0.02%) |
Jul 10, 2009 | 18.99 | 19.11 | 18.99 | 19.10 | 6,787 | +0.26(+1.38%) |
Jul 09, 2009 | 18.96 | 18.98 | 18.84 | 18.84 | 2,604 | -0.29(-1.54%) |
Jul 08, 2009 | 18.85 | 19.14 | 18.85 | 19.14 | 43,509 | +0.35(+1.87%) |
Jul 07, 2009 | 18.76 | 18.81 | 18.72 | 18.79 | 6,834 | +0.02(+0.13%) |
Jul 06, 2009 | 18.66 | 18.76 | 18.66 | 18.76 | 6,444 | -0.02(-0.11%) |
Jul 02, 2009 | 18.69 | 18.79 | 18.69 | 18.78 | 10,771 | +0.14(+0.75%) |
Jul 01, 2009 | 18.61 | 18.69 | 18.58 | 18.64 | 10,938 | -0.17(-0.91%) |
Jun 30, 2009 | 18.72 | 18.83 | 18.72 | 18.81 | 5,855 | -0.06(-0.33%) |
Jun 29, 2009 | 18.89 | 18.89 | 18.87 | 18.87 | 647 | +0.05(+0.25%) |
Jun 26, 2009 | 18.78 | 18.83 | 18.76 | 18.83 | 23,879 | +0.11(+0.60%) |
Jun 25, 2009 | 18.57 | 18.72 | 18.57 | 18.71 | 30,028 | +0.13(+0.70%) |
Jun 24, 2009 | 18.56 | 18.58 | 18.56 | 18.58 | 1,107 | +0.04(+0.22%) |
Jun 23, 2009 | 18.43 | 18.61 | 18.43 | 18.54 | 9,127 | +0.15(+0.82%) |
Jun 22, 2009 | 18.45 | 18.45 | 18.39 | 18.39 | 4,393 | +0.20(+1.12%) |
Jun 19, 2009 | 18.07 | 18.19 | 18.06 | 18.19 | 1,517 | +0.09(+0.52%) |
Jun 18, 2009 | 18.26 | 18.26 | 18.09 | 18.09 | 6,450 | -0.29(-1.60%) |
Jun 17, 2009 | 18.44 | 18.54 | 18.38 | 18.39 | 11,503 | +0.01(+0.03%) |
Jun 16, 2009 | 18.20 | 18.39 | 18.19 | 18.38 | 7,270 | +0.15(+0.82%) |
Jun 15, 2009 | 18.18 | 18.25 | 18.18 | 18.23 | 10,305 | +0.10(+0.53%) |
Jun 12, 2009 | 17.99 | 18.14 | 17.98 | 18.14 | 10,358 | +0.15(+0.82%) |
Jun 11, 2009 | 17.73 | 17.99 | 17.73 | 17.99 | 50,762 | +0.21(+1.18%) |
Jun 10, 2009 | 17.89 | 17.90 | 17.77 | 17.78 | 6,204 | -0.21(-1.17%) |
Jun 09, 2009 | 18.06 | 18.06 | 17.92 | 17.99 | 101,928 | +0.05(+0.26%) |
Jun 08, 2009 | 18.07 | 18.07 | 17.94 | 17.94 | 2,352 | -0.03(-0.18%) |
Jun 05, 2009 | 18.00 | 18.09 | 17.93 | 17.98 | 48,623 | -0.19(-1.04%) |
Jun 04, 2009 | 18.32 | 18.32 | 18.16 | 18.16 | 9,757 | -0.24(-1.28%) |
Jun 03, 2009 | 18.35 | 18.42 | 18.31 | 18.40 | 7,065 | +0.17(+0.95%) |
Jun 02, 2009 | 18.26 | 18.26 | 18.18 | 18.23 | 8,966 | +0.09(+0.48%) |