Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 15.10 | 15.27 | 14.99 | 15.23 | 200,758 | +0.05(+0.33%) |
Aug 28, 2009 | 15.66 | 15.70 | 15.15 | 15.18 | 121,691 | -0.41(-2.63%) |
Aug 27, 2009 | 15.41 | 15.62 | 15.21 | 15.59 | 136,821 | +0.10(+0.65%) |
Aug 26, 2009 | 15.61 | 15.67 | 15.42 | 15.49 | 147,541 | -0.18(-1.15%) |
Aug 25, 2009 | 15.90 | 15.96 | 15.64 | 15.67 | 172,030 | -0.24(-1.51%) |
Aug 24, 2009 | 15.94 | 16.11 | 15.84 | 15.91 | 132,942 | -0.03(-0.19%) |
Aug 21, 2009 | 15.76 | 16.00 | 15.69 | 15.94 | 154,781 | +0.19(+1.21%) |
Aug 20, 2009 | 15.56 | 15.78 | 15.50 | 15.75 | 180,135 | +0.23(+1.48%) |
Aug 19, 2009 | 14.98 | 15.54 | 14.96 | 15.52 | 179,311 | +0.24(+1.57%) |
Aug 18, 2009 | 15.63 | 15.68 | 15.26 | 15.28 | 256,824 | -0.35(-2.24%) |
Aug 17, 2009 | 15.38 | 15.64 | 15.33 | 15.63 | 252,882 | -0.05(-0.32%) |
Aug 14, 2009 | 15.52 | 15.69 | 15.27 | 15.68 | 226,647 | +0.10(+0.64%) |
Aug 13, 2009 | 15.60 | 15.68 | 15.20 | 15.58 | 178,203 | +0.13(+0.84%) |
Aug 12, 2009 | 14.75 | 15.62 | 14.75 | 15.45 | 381,365 | +0.82(+5.60%) |
Aug 11, 2009 | 15.37 | 15.37 | 14.51 | 14.63 | 333,195 | -0.69(-4.50%) |
Aug 10, 2009 | 15.30 | 15.40 | 15.16 | 15.32 | 205,435 | +0.06(+0.39%) |
Aug 07, 2009 | 15.27 | 15.44 | 15.19 | 15.26 | 218,949 | +0.05(+0.33%) |
Aug 06, 2009 | 15.42 | 15.47 | 15.14 | 15.21 | 232,693 | -0.11(-0.72%) |
Aug 05, 2009 | 15.68 | 15.69 | 15.30 | 15.32 | 501,920 | -0.23(-1.48%) |
Aug 04, 2009 | 15.32 | 15.64 | 15.30 | 15.55 | 241,047 | +0.15(+0.94%) |
Aug 03, 2009 | 15.46 | 15.60 | 15.09 | 15.40 | 289,661 | +0.00(+0.03%) |
Jul 31, 2009 | 15.93 | 15.99 | 15.35 | 15.40 | 904,133 | -0.62(-3.87%) |
Jul 30, 2009 | 17.03 | 17.34 | 15.71 | 16.02 | 737,725 | -0.92(-5.43%) |
Jul 29, 2009 | 16.66 | 17.04 | 16.59 | 16.94 | 302,780 | +0.14(+0.83%) |
Jul 28, 2009 | 16.81 | 16.92 | 16.48 | 16.80 | 112,586 | +0.01(+0.06%) |
Jul 27, 2009 | 17.02 | 17.05 | 16.66 | 16.79 | 163,659 | -0.34(-1.98%) |
Jul 24, 2009 | 16.96 | 17.15 | 16.90 | 17.13 | 200 | +0.00(+0.00%) |
Jul 23, 2009 | 17.20 | 17.37 | 17.10 | 17.13 | 193,102 | -0.07(-0.41%) |
Jul 22, 2009 | 16.80 | 17.33 | 16.71 | 17.20 | 256,271 | +0.37(+2.20%) |
Jul 21, 2009 | 16.77 | 16.92 | 16.56 | 16.83 | 160,627 | +0.26(+1.57%) |
Jul 20, 2009 | 16.63 | 16.98 | 16.26 | 16.57 | 238,113 | +0.30(+1.84%) |
Jul 17, 2009 | 16.26 | 16.33 | 16.01 | 16.27 | 117,890 | +0.06(+0.37%) |
Jul 16, 2009 | 15.90 | 16.23 | 15.90 | 16.21 | 113,012 | +0.19(+1.19%) |
Jul 15, 2009 | 15.55 | 16.06 | 15.55 | 16.02 | 200,826 | +0.53(+3.42%) |
Jul 14, 2009 | 15.71 | 15.87 | 15.33 | 15.49 | 148,956 | -0.19(-1.21%) |
Jul 13, 2009 | 15.35 | 15.74 | 15.35 | 15.68 | 125,765 | +0.12(+0.77%) |
Jul 10, 2009 | 15.39 | 15.65 | 15.36 | 15.56 | 154,704 | +0.01(+0.06%) |
Jul 09, 2009 | 15.51 | 15.72 | 15.49 | 15.55 | 151,703 | +0.00(+0.00%) |
Jul 08, 2009 | 15.32 | 15.60 | 15.23 | 15.55 | 346,484 | +0.34(+2.24%) |
Jul 07, 2009 | 15.35 | 15.42 | 15.18 | 15.21 | 212,390 | -0.18(-1.17%) |
Jul 06, 2009 | 15.17 | 15.42 | 15.12 | 15.39 | 302,503 | +0.26(+1.72%) |
Jul 02, 2009 | 15.33 | 15.49 | 15.04 | 15.13 | 422,074 | -0.37(-2.39%) |
Jul 01, 2009 | 15.76 | 15.76 | 15.48 | 15.50 | 299,301 | -0.12(-0.77%) |
Jun 30, 2009 | 15.54 | 15.77 | 15.54 | 15.62 | 215,726 | +0.05(+0.32%) |
Jun 29, 2009 | 15.29 | 15.66 | 15.29 | 15.57 | 187,202 | +0.20(+1.30%) |
Jun 26, 2009 | 15.53 | 15.59 | 15.32 | 15.37 | 579,553 | -0.21(-1.35%) |
Jun 25, 2009 | 15.54 | 15.58 | 15.37 | 15.58 | 171,848 | +0.40(+2.64%) |
Jun 24, 2009 | 15.30 | 15.47 | 15.08 | 15.18 | 280,437 | -0.04(-0.26%) |
Jun 23, 2009 | 15.48 | 15.67 | 15.19 | 15.22 | 179,073 | -0.20(-1.30%) |
Jun 22, 2009 | 16.03 | 16.03 | 15.42 | 15.42 | 253,774 | -0.66(-4.10%) |
Jun 19, 2009 | 16.31 | 16.44 | 16.05 | 16.08 | 218,402 | -0.07(-0.43%) |
Jun 18, 2009 | 16.21 | 16.50 | 16.10 | 16.15 | 178,561 | -0.12(-0.74%) |
Jun 17, 2009 | 15.95 | 16.41 | 15.95 | 16.27 | 149,978 | +0.38(+2.39%) |
Jun 16, 2009 | 16.32 | 16.48 | 15.89 | 15.89 | 190,843 | -0.44(-2.69%) |
Jun 15, 2009 | 16.66 | 16.75 | 16.10 | 16.33 | 286,814 | -0.60(-3.54%) |
Jun 12, 2009 | 16.46 | 16.94 | 16.39 | 16.93 | 164,704 | +0.32(+1.93%) |
Jun 11, 2009 | 16.30 | 16.77 | 16.29 | 16.61 | 243,525 | +0.24(+1.47%) |
Jun 10, 2009 | 17.12 | 17.12 | 16.05 | 16.37 | 440,536 | -0.18(-1.09%) |
Jun 09, 2009 | 16.85 | 16.93 | 16.55 | 16.55 | 194,977 | -0.27(-1.61%) |
Jun 08, 2009 | 16.78 | 17.00 | 16.67 | 16.82 | 118,487 | -0.12(-0.71%) |
Jun 05, 2009 | 17.06 | 17.18 | 16.87 | 16.94 | 135,633 | -0.10(-0.59%) |
Jun 04, 2009 | 17.14 | 17.15 | 16.73 | 17.04 | 174,469 | -0.02(-0.12%) |
Jun 03, 2009 | 16.86 | 17.06 | 16.76 | 17.06 | 183,245 | +0.15(+0.89%) |
Jun 02, 2009 | 16.55 | 17.03 | 16.50 | 16.91 | 312,916 | +0.04(+0.24%) |