Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 19.02 | 19.11 | 19.02 | 19.05 | 23,308 | +0.05(+0.25%) |
Aug 28, 2009 | 18.87 | 19.03 | 18.87 | 19.00 | 20,510 | +0.04(+0.20%) |
Aug 27, 2009 | 19.02 | 19.02 | 18.95 | 18.96 | 12,546 | -0.06(-0.32%) |
Aug 26, 2009 | 18.99 | 19.02 | 18.99 | 19.02 | 7,388 | +0.06(+0.32%) |
Aug 25, 2009 | 18.88 | 18.99 | 18.81 | 18.96 | 41,018 | +0.07(+0.36%) |
Aug 24, 2009 | 18.69 | 18.90 | 18.69 | 18.90 | 15,135 | +0.22(+1.15%) |
Aug 21, 2009 | 18.90 | 18.90 | 18.68 | 18.68 | 8,784 | -0.26(-1.35%) |
Aug 20, 2009 | 18.91 | 18.97 | 18.90 | 18.94 | 27,170 | +0.04(+0.20%) |
Aug 19, 2009 | 18.91 | 19.74 | 18.75 | 18.90 | 8,214 | +0.14(+0.73%) |
Aug 18, 2009 | 18.82 | 18.82 | 18.74 | 18.76 | 10,838 | -0.03(-0.16%) |
Aug 17, 2009 | 18.71 | 18.80 | 18.71 | 18.79 | 1,058 | +0.16(+0.88%) |
Aug 14, 2009 | 18.60 | 18.73 | 18.60 | 18.63 | 43,049 | +0.13(+0.70%) |
Aug 13, 2009 | 18.34 | 18.58 | 18.34 | 18.50 | 14,588 | +0.10(+0.57%) |
Aug 12, 2009 | 18.37 | 18.39 | 18.32 | 18.39 | 3,121 | -0.08(-0.44%) |
Aug 11, 2009 | 18.41 | 18.48 | 18.38 | 18.48 | 9,236 | +0.27(+1.50%) |
Aug 10, 2009 | 18.20 | 18.20 | 18.20 | 18.20 | 543 | +0.17(+0.96%) |
Aug 07, 2009 | 18.04 | 18.10 | 18.03 | 18.03 | 12,269 | -0.23(-1.27%) |
Aug 06, 2009 | 18.17 | 18.26 | 18.16 | 18.26 | 4,581 | +0.07(+0.37%) |
Aug 05, 2009 | 18.21 | 18.42 | 18.19 | 18.19 | 6,956 | -0.14(-0.78%) |
Aug 04, 2009 | 18.60 | 18.76 | 18.30 | 18.34 | 7,694 | -0.12(-0.63%) |
Aug 03, 2009 | 18.53 | 18.53 | 18.42 | 18.45 | 6,312 | -0.26(-1.40%) |
Jul 31, 2009 | 18.61 | 18.76 | 18.60 | 18.71 | 104,198 | +0.21(+1.16%) |
Jul 30, 2009 | 18.31 | 18.50 | 18.28 | 18.50 | 5,075 | +0.13(+0.72%) |
Jul 29, 2009 | 18.41 | 18.41 | 18.37 | 18.37 | 3,885 | +0.08(+0.45%) |
Jul 28, 2009 | 18.20 | 18.40 | 18.20 | 18.29 | 21,254 | +0.15(+0.81%) |
Jul 27, 2009 | 18.10 | 18.20 | 18.10 | 18.14 | 6,615 | -0.06(-0.33%) |
Jul 24, 2009 | 18.20 | 18.20 | 18.20 | 18.20 | 520 | -0.00(-0.02%) |
Jul 23, 2009 | 18.49 | 18.49 | 18.20 | 18.20 | 8,375 | -0.35(-1.87%) |
Jul 22, 2009 | 18.53 | 18.55 | 18.51 | 18.55 | 2,703 | -0.09(-0.50%) |
Jul 21, 2009 | 18.44 | 18.64 | 18.44 | 18.64 | 2,063 | +0.25(+1.36%) |
Jul 20, 2009 | 18.17 | 18.39 | 18.17 | 18.39 | 5,863 | +0.15(+0.82%) |
Jul 17, 2009 | 18.37 | 18.39 | 18.24 | 18.24 | 26,126 | -0.31(-1.69%) |
Jul 16, 2009 | 18.51 | 18.56 | 18.51 | 18.56 | 1,022 | +0.13(+0.70%) |
Jul 15, 2009 | 18.49 | 18.49 | 18.38 | 18.43 | 2,833 | -0.20(-1.09%) |
Jul 14, 2009 | 18.80 | 18.84 | 18.62 | 18.63 | 24,143 | -0.41(-2.14%) |
Jul 13, 2009 | 19.05 | 19.05 | 19.04 | 19.04 | 2,057 | -0.00(-0.02%) |
Jul 10, 2009 | 18.93 | 19.04 | 18.93 | 19.04 | 6,809 | +0.26(+1.38%) |
Jul 09, 2009 | 18.90 | 18.92 | 18.78 | 18.78 | 2,612 | -0.29(-1.54%) |
Jul 08, 2009 | 18.79 | 19.08 | 18.79 | 19.08 | 43,651 | +0.35(+1.87%) |
Jul 07, 2009 | 18.70 | 18.75 | 18.66 | 18.72 | 6,856 | +0.02(+0.13%) |
Jul 06, 2009 | 18.60 | 18.70 | 18.60 | 18.70 | 6,465 | -0.02(-0.11%) |
Jul 02, 2009 | 18.63 | 18.73 | 18.63 | 18.72 | 10,806 | +0.14(+0.75%) |
Jul 01, 2009 | 18.54 | 18.63 | 18.52 | 18.58 | 10,973 | -0.17(-0.91%) |
Jun 30, 2009 | 18.66 | 18.77 | 18.66 | 18.75 | 5,874 | -0.06(-0.33%) |
Jun 29, 2009 | 18.82 | 18.82 | 18.81 | 18.81 | 649 | +0.05(+0.25%) |
Jun 26, 2009 | 18.71 | 18.77 | 18.70 | 18.77 | 23,957 | +0.11(+0.60%) |
Jun 25, 2009 | 18.51 | 18.66 | 18.51 | 18.65 | 30,126 | +0.13(+0.70%) |
Jun 24, 2009 | 18.50 | 18.52 | 18.50 | 18.52 | 1,110 | +0.04(+0.22%) |
Jun 23, 2009 | 18.37 | 18.55 | 18.37 | 18.48 | 9,157 | +0.15(+0.82%) |
Jun 22, 2009 | 18.39 | 18.39 | 18.33 | 18.33 | 4,408 | +0.20(+1.12%) |
Jun 19, 2009 | 18.01 | 18.13 | 18.00 | 18.13 | 1,522 | +0.09(+0.52%) |
Jun 18, 2009 | 18.20 | 18.20 | 18.04 | 18.04 | 6,471 | -0.29(-1.60%) |
Jun 17, 2009 | 18.38 | 18.48 | 18.32 | 18.33 | 11,541 | +0.01(+0.03%) |
Jun 16, 2009 | 18.14 | 18.33 | 18.13 | 18.32 | 7,294 | +0.15(+0.82%) |
Jun 15, 2009 | 18.12 | 18.19 | 18.12 | 18.17 | 10,339 | +0.10(+0.53%) |
Jun 12, 2009 | 17.93 | 18.08 | 17.92 | 18.08 | 10,391 | +0.15(+0.82%) |
Jun 11, 2009 | 17.68 | 17.94 | 17.68 | 17.93 | 50,928 | +0.21(+1.18%) |
Jun 10, 2009 | 17.84 | 17.84 | 17.71 | 17.72 | 6,224 | -0.21(-1.17%) |
Jun 09, 2009 | 18.00 | 18.00 | 17.86 | 17.93 | 102,262 | +0.05(+0.26%) |
Jun 08, 2009 | 18.01 | 18.01 | 17.88 | 17.88 | 2,359 | -0.03(-0.18%) |
Jun 05, 2009 | 17.94 | 18.03 | 17.87 | 17.92 | 48,782 | -0.19(-1.04%) |
Jun 04, 2009 | 18.26 | 18.26 | 18.11 | 18.11 | 9,789 | -0.23(-1.28%) |
Jun 03, 2009 | 18.29 | 18.36 | 18.25 | 18.34 | 7,088 | +0.17(+0.95%) |
Jun 02, 2009 | 18.20 | 18.20 | 18.12 | 18.17 | 8,995 | +0.09(+0.48%) |