Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 17.36 | 17.59 | 17.10 | 17.56 | 587,700 | +0.02(+0.13%) |
Aug 28, 2009 | 17.51 | 17.69 | 17.27 | 17.53 | 322,668 | +0.14(+0.82%) |
Aug 27, 2009 | 17.01 | 17.57 | 16.99 | 17.39 | 433,545 | +0.28(+1.66%) |
Aug 26, 2009 | 17.60 | 17.60 | 16.97 | 17.11 | 428,556 | -0.46(-2.60%) |
Aug 25, 2009 | 17.40 | 17.84 | 17.32 | 17.56 | 512,282 | +0.16(+0.95%) |
Aug 24, 2009 | 17.55 | 17.69 | 17.33 | 17.40 | 378,450 | -0.14(-0.81%) |
Aug 21, 2009 | 17.18 | 17.60 | 17.02 | 17.54 | 416,574 | +0.56(+3.30%) |
Aug 20, 2009 | 16.85 | 17.15 | 16.82 | 16.98 | 421,779 | +0.10(+0.62%) |
Aug 19, 2009 | 16.49 | 16.93 | 16.45 | 16.87 | 517,068 | +0.16(+0.94%) |
Aug 18, 2009 | 16.49 | 16.78 | 16.49 | 16.72 | 220,018 | +0.24(+1.45%) |
Aug 17, 2009 | 16.75 | 16.77 | 16.37 | 16.48 | 337,870 | -0.63(-3.67%) |
Aug 14, 2009 | 17.12 | 17.31 | 16.89 | 17.11 | 597,897 | +0.13(+0.75%) |
Aug 13, 2009 | 16.93 | 17.02 | 16.71 | 16.98 | 310,129 | +0.08(+0.49%) |
Aug 12, 2009 | 16.49 | 16.99 | 16.47 | 16.90 | 367,640 | +0.40(+2.40%) |
Aug 11, 2009 | 16.51 | 16.64 | 16.38 | 16.50 | 394,771 | +0.01(+0.05%) |
Aug 10, 2009 | 16.33 | 16.70 | 16.19 | 16.49 | 583,462 | +0.04(+0.23%) |
Aug 07, 2009 | 16.35 | 16.53 | 16.19 | 16.46 | 278,770 | +0.39(+2.42%) |
Aug 06, 2009 | 16.23 | 16.34 | 15.98 | 16.07 | 241,471 | -0.17(-1.06%) |
Aug 05, 2009 | 16.80 | 16.82 | 16.16 | 16.24 | 278,473 | -0.49(-2.95%) |
Aug 04, 2009 | 16.68 | 16.79 | 16.39 | 16.73 | 315,113 | +0.10(+0.63%) |
Aug 03, 2009 | 15.99 | 16.70 | 15.78 | 16.63 | 553,604 | +0.76(+4.76%) |
Jul 31, 2009 | 15.84 | 16.00 | 15.72 | 15.87 | 359,354 | +0.05(+0.33%) |
Jul 30, 2009 | 15.67 | 16.08 | 15.67 | 15.82 | 303,865 | +0.31(+1.98%) |
Jul 29, 2009 | 15.89 | 15.89 | 15.39 | 15.51 | 635,623 | -0.46(-2.86%) |
Jul 28, 2009 | 16.79 | 16.79 | 15.84 | 15.97 | 1,213,175 | -1.68(-9.50%) |
Jul 27, 2009 | 17.68 | 17.78 | 17.41 | 17.65 | 261,918 | -0.15(-0.84%) |
Jul 24, 2009 | 17.70 | 17.84 | 17.45 | 17.79 | 2,219 | -0.01(-0.04%) |
Jul 23, 2009 | 17.14 | 17.85 | 17.01 | 17.80 | 420,120 | +0.59(+3.43%) |
Jul 22, 2009 | 16.96 | 17.31 | 16.82 | 17.21 | 362,836 | +0.20(+1.19%) |
Jul 21, 2009 | 17.23 | 17.47 | 16.87 | 17.01 | 445,497 | -0.19(-1.13%) |
Jul 20, 2009 | 16.96 | 17.36 | 16.89 | 17.20 | 365,518 | +0.28(+1.64%) |
Jul 17, 2009 | 17.14 | 17.14 | 16.76 | 16.93 | 354,707 | -0.22(-1.31%) |
Jul 16, 2009 | 16.49 | 17.23 | 16.49 | 17.15 | 291,848 | +0.65(+3.94%) |
Jul 15, 2009 | 16.19 | 16.57 | 16.19 | 16.50 | 625,747 | +0.48(+2.99%) |
Jul 14, 2009 | 15.86 | 16.02 | 15.66 | 16.02 | 266,064 | +0.12(+0.75%) |
Jul 13, 2009 | 15.67 | 15.91 | 15.62 | 15.90 | 386,725 | +0.35(+2.26%) |
Jul 10, 2009 | 15.55 | 15.70 | 15.40 | 15.55 | 439,697 | -0.15(-0.95%) |
Jul 09, 2009 | 15.33 | 15.81 | 15.26 | 15.70 | 425,504 | +0.38(+2.49%) |
Jul 08, 2009 | 15.51 | 15.66 | 15.14 | 15.32 | 629,870 | -0.19(-1.21%) |
Jul 07, 2009 | 15.99 | 15.99 | 15.48 | 15.51 | 404,208 | -0.52(-3.27%) |
Jul 06, 2009 | 16.45 | 16.45 | 15.97 | 16.03 | 714,199 | -0.54(-3.25%) |
Jul 02, 2009 | 16.53 | 16.63 | 16.41 | 16.57 | 465,430 | -0.29(-1.73%) |
Jul 01, 2009 | 16.81 | 17.11 | 16.61 | 16.86 | 418,013 | +0.17(+1.03%) |
Jun 30, 2009 | 16.67 | 16.87 | 16.46 | 16.69 | 600,977 | +0.02(+0.14%) |
Jun 29, 2009 | 16.52 | 16.79 | 16.33 | 16.67 | 669,909 | +0.21(+1.27%) |
Jun 26, 2009 | 16.01 | 16.55 | 15.95 | 16.46 | 1,408,193 | +0.39(+2.42%) |
Jun 25, 2009 | 16.03 | 16.14 | 15.92 | 16.07 | 435,219 | +0.21(+1.32%) |
Jun 24, 2009 | 15.78 | 16.16 | 15.71 | 15.86 | 420,252 | +0.22(+1.39%) |
Jun 23, 2009 | 15.76 | 15.87 | 15.47 | 15.64 | 540,643 | -0.07(-0.48%) |
Jun 22, 2009 | 16.30 | 16.30 | 15.64 | 15.72 | 503,434 | -0.70(-4.24%) |
Jun 19, 2009 | 16.93 | 16.99 | 16.29 | 16.41 | 659,119 | -0.37(-2.23%) |
Jun 18, 2009 | 16.86 | 16.87 | 16.51 | 16.79 | 372,985 | -0.04(-0.27%) |
Jun 17, 2009 | 17.11 | 17.18 | 16.70 | 16.83 | 607,084 | -0.34(-2.00%) |
Jun 16, 2009 | 17.62 | 17.86 | 17.12 | 17.17 | 457,344 | -0.29(-1.67%) |
Jun 15, 2009 | 17.70 | 17.76 | 17.16 | 17.47 | 339,866 | -0.53(-2.95%) |
Jun 12, 2009 | 18.39 | 18.39 | 17.82 | 18.00 | 488,676 | -0.46(-2.47%) |
Jun 11, 2009 | 18.66 | 18.95 | 18.37 | 18.45 | 401,609 | -0.07(-0.40%) |
Jun 10, 2009 | 18.83 | 18.90 | 18.21 | 18.53 | 332,049 | -0.24(-1.28%) |
Jun 09, 2009 | 18.67 | 19.07 | 18.45 | 18.77 | 407,119 | +0.14(+0.76%) |
Jun 08, 2009 | 18.36 | 18.74 | 18.18 | 18.63 | 278,287 | -0.21(-1.11%) |
Jun 05, 2009 | 18.87 | 19.17 | 18.66 | 18.83 | 531,862 | +0.03(+0.16%) |
Jun 04, 2009 | 18.46 | 18.82 | 18.21 | 18.80 | 482,113 | +0.47(+2.57%) |
Jun 03, 2009 | 18.73 | 18.73 | 18.06 | 18.33 | 416,256 | -0.28(-1.49%) |
Jun 02, 2009 | 18.66 | 19.07 | 18.45 | 18.61 | 573,057 | -0.10(-0.52%) |