Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 19.04 | 19.08 | 18.55 | 18.85 | 358,149 | -0.36(-1.87%) |
Aug 28, 2009 | 19.35 | 19.52 | 18.68 | 19.21 | 289,473 | +0.07(+0.38%) |
Aug 27, 2009 | 18.46 | 19.27 | 18.41 | 19.14 | 420,211 | +0.57(+3.05%) |
Aug 26, 2009 | 18.62 | 18.82 | 18.46 | 18.57 | 204,768 | -0.14(-0.77%) |
Aug 25, 2009 | 18.61 | 18.95 | 18.50 | 18.71 | 184,119 | +0.10(+0.53%) |
Aug 24, 2009 | 18.86 | 19.00 | 18.48 | 18.61 | 266,798 | -0.23(-1.24%) |
Aug 21, 2009 | 18.43 | 19.01 | 18.37 | 18.85 | 605,894 | +0.68(+3.76%) |
Aug 20, 2009 | 17.69 | 18.35 | 17.64 | 18.17 | 313,897 | +0.34(+1.91%) |
Aug 19, 2009 | 17.20 | 17.95 | 17.18 | 17.82 | 234,749 | +0.16(+0.91%) |
Aug 18, 2009 | 17.33 | 17.73 | 17.17 | 17.66 | 322,360 | +0.44(+2.55%) |
Aug 17, 2009 | 17.55 | 17.64 | 17.08 | 17.22 | 380,697 | -0.75(-4.15%) |
Aug 14, 2009 | 18.08 | 18.13 | 17.74 | 17.97 | 356,977 | -0.21(-1.14%) |
Aug 13, 2009 | 18.13 | 18.35 | 17.88 | 18.17 | 413,415 | +0.15(+0.85%) |
Aug 12, 2009 | 17.40 | 18.26 | 17.40 | 18.02 | 387,892 | +0.68(+3.94%) |
Aug 11, 2009 | 17.76 | 17.86 | 17.25 | 17.34 | 234,874 | -0.57(-3.21%) |
Aug 10, 2009 | 17.70 | 18.14 | 17.63 | 17.91 | 256,046 | +0.04(+0.20%) |
Aug 07, 2009 | 17.98 | 18.31 | 17.47 | 17.88 | 552,534 | +0.40(+2.31%) |
Aug 06, 2009 | 17.78 | 18.28 | 17.38 | 17.47 | 358,892 | -0.28(-1.57%) |
Aug 05, 2009 | 18.43 | 18.43 | 17.54 | 17.75 | 478,566 | -0.67(-3.65%) |
Aug 04, 2009 | 17.71 | 18.53 | 17.60 | 18.43 | 338,311 | +0.48(+2.70%) |
Aug 03, 2009 | 17.89 | 18.05 | 17.61 | 17.94 | 524,803 | +0.31(+1.73%) |
Jul 31, 2009 | 17.78 | 17.96 | 17.56 | 17.64 | 551,125 | -0.34(-1.90%) |
Jul 30, 2009 | 17.82 | 18.41 | 17.75 | 17.98 | 593,071 | +0.56(+3.20%) |
Jul 29, 2009 | 17.34 | 17.75 | 17.07 | 17.42 | 577,715 | -0.12(-0.67%) |
Jul 28, 2009 | 16.53 | 17.68 | 16.41 | 17.54 | 1,147,241 | -0.74(-4.03%) |
Jul 27, 2009 | 18.96 | 19.03 | 18.06 | 18.27 | 913,680 | -0.78(-4.10%) |
Jul 24, 2009 | 17.85 | 19.85 | 17.60 | 19.05 | 1,171,454 | -0.13(-0.66%) |
Jul 23, 2009 | 18.34 | 19.31 | 17.97 | 19.18 | 1,212,489 | +0.84(+4.60%) |
Jul 22, 2009 | 17.49 | 18.36 | 17.37 | 18.34 | 869,984 | +0.74(+4.18%) |
Jul 21, 2009 | 17.35 | 17.75 | 17.12 | 17.60 | 620,676 | +0.50(+2.94%) |
Jul 20, 2009 | 16.92 | 17.22 | 16.73 | 17.10 | 678,900 | +0.38(+2.26%) |
Jul 17, 2009 | 17.66 | 17.66 | 16.60 | 16.72 | 808,480 | -0.86(-4.90%) |
Jul 16, 2009 | 16.94 | 17.67 | 16.66 | 17.58 | 416,771 | +0.47(+2.73%) |
Jul 15, 2009 | 16.23 | 17.15 | 16.06 | 17.11 | 531,147 | +1.17(+7.32%) |
Jul 14, 2009 | 15.86 | 16.22 | 15.64 | 15.95 | 273,987 | +0.13(+0.79%) |
Jul 13, 2009 | 15.37 | 15.88 | 14.66 | 15.82 | 755,375 | +0.29(+1.85%) |
Jul 10, 2009 | 14.90 | 15.62 | 14.75 | 15.53 | 845,600 | +0.44(+2.91%) |
Jul 09, 2009 | 15.49 | 16.04 | 15.05 | 15.09 | 778,173 | -0.16(-1.06%) |
Jul 08, 2009 | 15.79 | 16.04 | 14.86 | 15.26 | 804,142 | -0.40(-2.58%) |
Jul 07, 2009 | 16.15 | 16.43 | 15.62 | 15.66 | 835,084 | -0.75(-4.54%) |
Jul 06, 2009 | 17.14 | 17.18 | 16.14 | 16.41 | 850,910 | -0.80(-4.64%) |
Jul 02, 2009 | 18.05 | 18.17 | 17.07 | 17.20 | 587,318 | -0.99(-5.43%) |
Jul 01, 2009 | 18.07 | 18.98 | 18.07 | 18.19 | 787,346 | +0.41(+2.32%) |
Jun 30, 2009 | 17.96 | 18.29 | 17.71 | 17.78 | 576,031 | -0.25(-1.39%) |
Jun 29, 2009 | 17.71 | 18.13 | 17.29 | 18.03 | 490,648 | +0.33(+1.88%) |
Jun 26, 2009 | 17.61 | 17.84 | 17.37 | 17.70 | 754,277 | -0.01(-0.05%) |
Jun 25, 2009 | 17.36 | 17.73 | 16.87 | 17.71 | 502,928 | +0.48(+2.82%) |
Jun 24, 2009 | 17.04 | 17.63 | 16.85 | 17.22 | 391,400 | +0.37(+2.18%) |
Jun 23, 2009 | 17.43 | 17.54 | 16.71 | 16.85 | 447,232 | -0.53(-3.05%) |
Jun 22, 2009 | 18.26 | 18.26 | 17.36 | 17.38 | 455,280 | -1.17(-6.29%) |
Jun 19, 2009 | 18.54 | 19.00 | 18.31 | 18.55 | 650,145 | +0.36(+1.97%) |
Jun 18, 2009 | 17.80 | 18.31 | 17.47 | 18.19 | 403,884 | +0.31(+1.71%) |
Jun 17, 2009 | 17.98 | 18.16 | 17.26 | 17.89 | 327,653 | -0.07(-0.40%) |
Jun 16, 2009 | 18.73 | 18.85 | 17.86 | 17.96 | 466,313 | -0.39(-2.10%) |
Jun 15, 2009 | 19.09 | 19.29 | 17.96 | 18.34 | 471,230 | -1.02(-5.29%) |
Jun 12, 2009 | 19.44 | 19.44 | 18.80 | 19.37 | 483,941 | -0.19(-0.96%) |
Jun 11, 2009 | 20.08 | 20.59 | 19.55 | 19.56 | 524,123 | -0.42(-2.11%) |
Jun 10, 2009 | 20.24 | 20.73 | 19.39 | 19.98 | 597,555 | -0.10(-0.49%) |
Jun 09, 2009 | 20.10 | 20.18 | 19.79 | 20.08 | 493,268 | +0.13(+0.68%) |
Jun 08, 2009 | 19.88 | 20.74 | 19.53 | 19.94 | 500,628 | -0.82(-3.94%) |
Jun 05, 2009 | 20.82 | 21.09 | 20.36 | 20.76 | 539,488 | +0.13(+0.65%) |
Jun 04, 2009 | 20.28 | 20.68 | 20.04 | 20.63 | 553,715 | +0.58(+2.91%) |
Jun 03, 2009 | 20.38 | 20.82 | 19.89 | 20.04 | 828,226 | -0.56(-2.70%) |
Jun 02, 2009 | 20.00 | 20.90 | 19.84 | 20.60 | 713,474 | +0.52(+2.59%) |