Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 16.16 | 16.38 | 16.12 | 16.20 | 35,102 | -0.11(-0.70%) |
Aug 28, 2009 | 17.19 | 17.19 | 16.15 | 16.32 | 29,127 | -0.79(-4.61%) |
Aug 27, 2009 | 16.86 | 17.11 | 16.66 | 17.11 | 13,770 | +0.16(+0.92%) |
Aug 26, 2009 | 16.82 | 17.11 | 16.65 | 16.95 | 19,363 | +0.00(+0.00%) |
Aug 25, 2009 | 16.98 | 17.06 | 16.76 | 16.95 | 19,513 | +0.00(+0.00%) |
Aug 24, 2009 | 17.24 | 17.47 | 16.77 | 16.95 | 13,292 | -0.20(-1.15%) |
Aug 21, 2009 | 17.37 | 17.38 | 16.88 | 17.15 | 58,384 | -0.02(-0.09%) |
Aug 20, 2009 | 17.06 | 17.16 | 16.96 | 17.16 | 18,168 | +0.12(+0.73%) |
Aug 19, 2009 | 16.77 | 17.48 | 16.77 | 17.04 | 31,551 | -0.02(-0.12%) |
Aug 18, 2009 | 17.12 | 17.23 | 16.90 | 17.06 | 27,062 | -0.02(-0.12%) |
Aug 17, 2009 | 17.09 | 17.44 | 16.81 | 17.08 | 13,297 | -0.22(-1.29%) |
Aug 14, 2009 | 17.46 | 17.58 | 17.09 | 17.30 | 32,254 | -0.12(-0.71%) |
Aug 13, 2009 | 17.49 | 17.61 | 17.21 | 17.43 | 16,546 | -0.03(-0.15%) |
Aug 12, 2009 | 17.55 | 17.75 | 17.23 | 17.45 | 36,298 | +0.08(+0.45%) |
Aug 11, 2009 | 17.45 | 17.51 | 17.22 | 17.38 | 32,198 | -0.21(-1.21%) |
Aug 10, 2009 | 17.27 | 17.61 | 17.27 | 17.59 | 10,301 | +0.17(+0.95%) |
Aug 07, 2009 | 17.04 | 17.64 | 17.04 | 17.42 | 39,499 | +0.64(+3.84%) |
Aug 06, 2009 | 17.09 | 17.27 | 16.69 | 16.78 | 19,197 | -0.41(-2.39%) |
Aug 05, 2009 | 17.77 | 18.05 | 17.01 | 17.19 | 37,102 | -1.09(-5.96%) |
Aug 04, 2009 | 17.95 | 18.44 | 17.88 | 18.28 | 16,473 | +0.24(+1.35%) |
Aug 03, 2009 | 17.95 | 18.09 | 17.72 | 18.04 | 19,580 | +0.06(+0.32%) |
Jul 31, 2009 | 17.94 | 18.11 | 17.65 | 17.98 | 33,312 | -0.08(-0.46%) |
Jul 30, 2009 | 17.91 | 18.56 | 17.91 | 18.06 | 36,674 | +0.18(+0.99%) |
Jul 29, 2009 | 17.57 | 18.05 | 17.57 | 17.89 | 10,407 | -0.25(-1.40%) |
Jul 28, 2009 | 17.79 | 18.30 | 17.79 | 18.14 | 16,904 | +0.18(+1.01%) |
Jul 27, 2009 | 17.65 | 17.98 | 17.61 | 17.96 | 30,408 | +0.14(+0.76%) |
Jul 24, 2009 | 17.96 | 18.17 | 17.58 | 17.82 | 16,338 | -0.32(-1.77%) |
Jul 23, 2009 | 18.17 | 18.78 | 17.83 | 18.15 | 59,149 | -0.23(-1.24%) |
Jul 22, 2009 | 17.71 | 18.46 | 17.44 | 18.37 | 23,904 | +0.30(+1.67%) |
Jul 21, 2009 | 17.49 | 18.07 | 17.48 | 18.07 | 18,141 | -0.09(-0.51%) |
Jul 20, 2009 | 18.43 | 18.44 | 17.81 | 18.17 | 15,095 | -0.12(-0.65%) |
Jul 17, 2009 | 18.36 | 18.36 | 17.88 | 18.29 | 37,670 | +0.02(+0.09%) |
Jul 16, 2009 | 18.23 | 18.71 | 18.17 | 18.27 | 54,554 | -0.10(-0.56%) |
Jul 15, 2009 | 17.91 | 18.74 | 17.77 | 18.37 | 67,287 | +0.55(+3.06%) |
Jul 14, 2009 | 17.96 | 17.98 | 17.68 | 17.83 | 12,153 | -0.09(-0.52%) |
Jul 13, 2009 | 17.06 | 17.92 | 16.93 | 17.92 | 39,181 | +0.88(+5.18%) |
Jul 10, 2009 | 16.84 | 17.04 | 16.79 | 17.04 | 11,772 | -0.09(-0.55%) |
Jul 09, 2009 | 17.08 | 17.22 | 16.63 | 17.13 | 35,597 | +0.21(+1.26%) |
Jul 08, 2009 | 17.25 | 17.40 | 16.69 | 16.92 | 26,875 | -0.18(-1.03%) |
Jul 07, 2009 | 17.68 | 17.77 | 17.04 | 17.10 | 28,281 | -0.77(-4.30%) |
Jul 06, 2009 | 17.27 | 17.97 | 17.27 | 17.86 | 39,013 | +0.47(+2.72%) |
Jul 02, 2009 | 17.52 | 17.79 | 16.79 | 17.39 | 54,116 | -0.35(-1.99%) |
Jul 01, 2009 | 17.16 | 17.88 | 17.07 | 17.75 | 41,514 | +0.75(+4.43%) |
Jun 30, 2009 | 17.65 | 17.70 | 16.95 | 16.99 | 78,448 | -0.73(-4.13%) |
Jun 29, 2009 | 18.08 | 18.08 | 17.64 | 17.72 | 47,645 | -0.44(-2.43%) |
Jun 26, 2009 | 16.57 | 18.35 | 16.57 | 18.17 | 500,892 | +1.48(+8.86%) |
Jun 25, 2009 | 16.60 | 16.73 | 16.30 | 16.69 | 32,245 | +0.32(+1.97%) |
Jun 24, 2009 | 16.74 | 16.74 | 16.35 | 16.36 | 25,403 | -0.19(-1.13%) |
Jun 23, 2009 | 16.52 | 16.91 | 16.36 | 16.55 | 20,515 | +0.10(+0.63%) |
Jun 22, 2009 | 16.49 | 16.86 | 16.45 | 16.45 | 24,586 | -0.11(-0.69%) |
Jun 19, 2009 | 16.70 | 16.97 | 16.44 | 16.56 | 68,877 | +0.04(+0.25%) |
Jun 18, 2009 | 16.41 | 16.78 | 16.27 | 16.52 | 28,089 | +0.01(+0.03%) |
Jun 17, 2009 | 16.22 | 16.86 | 16.22 | 16.52 | 36,591 | +0.25(+1.56%) |
Jun 16, 2009 | 16.65 | 16.65 | 15.80 | 16.26 | 41,331 | -0.19(-1.17%) |
Jun 15, 2009 | 16.44 | 16.84 | 16.23 | 16.45 | 32,364 | -0.16(-0.94%) |
Jun 12, 2009 | 16.66 | 16.79 | 16.47 | 16.61 | 17,507 | -0.23(-1.36%) |
Jun 11, 2009 | 16.13 | 16.87 | 16.13 | 16.84 | 22,811 | +0.77(+4.78%) |
Jun 10, 2009 | 16.64 | 16.64 | 15.83 | 16.07 | 31,518 | -0.49(-2.95%) |
Jun 09, 2009 | 16.76 | 16.76 | 16.55 | 16.56 | 25,686 | -0.16(-0.96%) |
Jun 08, 2009 | 16.50 | 16.87 | 16.32 | 16.72 | 16,877 | +0.04(+0.25%) |
Jun 05, 2009 | 16.87 | 16.87 | 16.23 | 16.68 | 6,165 | -0.04(-0.25%) |
Jun 04, 2009 | 16.08 | 16.77 | 15.88 | 16.72 | 28,437 | +0.69(+4.27%) |
Jun 03, 2009 | 16.52 | 16.77 | 15.64 | 16.03 | 45,806 | -0.58(-3.47%) |
Jun 02, 2009 | 16.63 | 16.77 | 16.27 | 16.61 | 29,254 | +0.00(+0.00%) |