Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 19.23 | 19.41 | 19.14 | 19.38 | 951,115 | +0.05(+0.26%) |
Aug 28, 2009 | 19.45 | 19.45 | 19.19 | 19.33 | 1,662,187 | +0.11(+0.55%) |
Aug 27, 2009 | 19.33 | 19.33 | 18.95 | 19.22 | 893,689 | -0.06(-0.31%) |
Aug 26, 2009 | 19.33 | 19.48 | 19.22 | 19.28 | 669,130 | -0.13(-0.65%) |
Aug 25, 2009 | 19.30 | 19.44 | 19.25 | 19.41 | 1,400,498 | +0.19(+0.99%) |
Aug 24, 2009 | 18.72 | 19.29 | 18.72 | 19.22 | 1,399,103 | +0.14(+0.73%) |
Aug 21, 2009 | 19.03 | 19.25 | 18.97 | 19.08 | 1,059,052 | +0.03(+0.13%) |
Aug 20, 2009 | 18.97 | 19.14 | 18.86 | 19.05 | 774,850 | -0.14(-0.73%) |
Aug 19, 2009 | 18.88 | 19.34 | 18.81 | 19.19 | 1,436,403 | +0.17(+0.89%) |
Aug 18, 2009 | 19.00 | 19.10 | 18.80 | 19.02 | 925,251 | -0.22(-1.16%) |
Aug 17, 2009 | 19.06 | 19.29 | 18.99 | 19.25 | 894,653 | -0.00(-0.02%) |
Aug 14, 2009 | 19.28 | 19.51 | 19.09 | 19.25 | 1,274,871 | +0.05(+0.28%) |
Aug 13, 2009 | 19.44 | 19.53 | 19.02 | 19.20 | 837,753 | +0.01(+0.05%) |
Aug 12, 2009 | 19.07 | 19.36 | 18.99 | 19.19 | 1,317,069 | +0.13(+0.66%) |
Aug 11, 2009 | 18.99 | 19.14 | 18.94 | 19.06 | 1,240,068 | +0.04(+0.20%) |
Aug 10, 2009 | 19.39 | 19.39 | 18.57 | 19.02 | 1,929,442 | -0.08(-0.40%) |
Aug 07, 2009 | 18.60 | 19.39 | 18.60 | 19.10 | 4,639,857 | +1.38(+7.76%) |
Aug 06, 2009 | 18.00 | 18.21 | 17.65 | 17.72 | 1,933,161 | -0.16(-0.92%) |
Aug 05, 2009 | 17.81 | 18.04 | 17.81 | 17.89 | 1,492,992 | +0.09(+0.52%) |
Aug 04, 2009 | 17.74 | 17.90 | 17.65 | 17.79 | 1,097,436 | +0.09(+0.52%) |
Aug 03, 2009 | 17.45 | 17.75 | 17.30 | 17.70 | 1,794,351 | +0.40(+2.29%) |
Jul 31, 2009 | 17.01 | 17.35 | 16.99 | 17.30 | 1,606,041 | +0.24(+1.39%) |
Jul 30, 2009 | 16.93 | 17.17 | 16.92 | 17.07 | 998,369 | +0.20(+1.20%) |
Jul 29, 2009 | 16.77 | 17.11 | 16.77 | 16.87 | 913,952 | -0.06(-0.35%) |
Jul 28, 2009 | 16.89 | 17.29 | 16.85 | 16.92 | 930,381 | -0.06(-0.38%) |
Jul 27, 2009 | 17.11 | 17.11 | 16.78 | 16.99 | 1,364,273 | +0.18(+1.09%) |
Jul 24, 2009 | 16.68 | 16.81 | 16.63 | 16.81 | 1,068 | +0.10(+0.58%) |
Jul 23, 2009 | 16.67 | 17.08 | 16.62 | 16.71 | 994,654 | +0.07(+0.43%) |
Jul 22, 2009 | 16.81 | 17.04 | 16.61 | 16.64 | 1,354,580 | -0.03(-0.20%) |
Jul 21, 2009 | 16.69 | 16.76 | 16.48 | 16.67 | 792,163 | +0.08(+0.51%) |
Jul 20, 2009 | 17.03 | 17.11 | 16.45 | 16.59 | 3,245,523 | -0.14(-0.81%) |
Jul 17, 2009 | 17.04 | 17.06 | 16.63 | 16.72 | 1,793,117 | -0.37(-2.17%) |
Jul 16, 2009 | 16.83 | 17.14 | 16.80 | 17.09 | 1,002,231 | +0.26(+1.55%) |
Jul 15, 2009 | 16.94 | 16.94 | 16.73 | 16.83 | 1,834,343 | +0.01(+0.05%) |
Jul 14, 2009 | 16.70 | 16.85 | 16.57 | 16.82 | 2,079,807 | +0.07(+0.40%) |
Jul 13, 2009 | 16.90 | 17.03 | 16.62 | 16.76 | 4,863,309 | -0.10(-0.58%) |
Jul 10, 2009 | 16.94 | 17.05 | 16.76 | 16.85 | 1,271,540 | +0.10(+0.60%) |
Jul 09, 2009 | 16.78 | 16.88 | 16.57 | 16.75 | 950,717 | +0.09(+0.56%) |
Jul 08, 2009 | 16.79 | 16.79 | 16.56 | 16.66 | 730,754 | -0.03(-0.20%) |
Jul 07, 2009 | 16.62 | 16.87 | 16.59 | 16.69 | 962,544 | +0.11(+0.69%) |
Jul 06, 2009 | 16.66 | 16.77 | 16.46 | 16.58 | 846,700 | -0.14(-0.86%) |
Jul 02, 2009 | 16.91 | 16.98 | 16.71 | 16.72 | 1,014,684 | -0.32(-1.91%) |
Jul 01, 2009 | 17.19 | 17.29 | 16.70 | 17.05 | 2,519,408 | -0.14(-0.83%) |
Jun 30, 2009 | 17.60 | 17.68 | 17.13 | 17.19 | 1,273,627 | -0.35(-2.00%) |
Jun 29, 2009 | 17.43 | 17.57 | 17.22 | 17.54 | 1,109,057 | +0.19(+1.07%) |
Jun 26, 2009 | 17.04 | 17.39 | 16.97 | 17.36 | 1,865,014 | +0.31(+1.81%) |
Jun 25, 2009 | 16.88 | 17.13 | 16.86 | 17.05 | 1,836,196 | +0.50(+3.04%) |
Jun 24, 2009 | 16.40 | 16.70 | 16.25 | 16.54 | 1,334,320 | +0.24(+1.50%) |
Jun 23, 2009 | 16.36 | 16.38 | 16.09 | 16.30 | 1,557,012 | -0.08(-0.46%) |
Jun 22, 2009 | 16.75 | 16.80 | 16.28 | 16.38 | 1,541,656 | -0.47(-2.81%) |
Jun 19, 2009 | 16.88 | 17.15 | 16.82 | 16.85 | 1,235,613 | +0.06(+0.38%) |
Jun 18, 2009 | 16.62 | 16.90 | 16.56 | 16.79 | 1,103,480 | +0.15(+0.91%) |
Jun 17, 2009 | 16.15 | 16.82 | 16.11 | 16.63 | 908,412 | +0.22(+1.36%) |
Jun 16, 2009 | 16.74 | 16.77 | 16.30 | 16.41 | 979,350 | -0.29(-1.74%) |
Jun 15, 2009 | 16.76 | 16.76 | 16.52 | 16.70 | 1,560,405 | -0.23(-1.35%) |
Jun 12, 2009 | 16.57 | 16.94 | 16.46 | 16.93 | 1,530,440 | +0.32(+1.93%) |
Jun 11, 2009 | 16.47 | 16.73 | 16.44 | 16.61 | 1,079,246 | +0.39(+2.39%) |
Jun 10, 2009 | 16.46 | 16.46 | 16.08 | 16.22 | 831,482 | +0.00(+0.03%) |
Jun 09, 2009 | 16.23 | 16.33 | 16.14 | 16.22 | 644,193 | -0.02(-0.13%) |
Jun 08, 2009 | 16.03 | 16.33 | 16.03 | 16.24 | 1,255,305 | -0.12(-0.72%) |
Jun 05, 2009 | 16.13 | 16.39 | 16.04 | 16.35 | 1,273,902 | +0.19(+1.20%) |
Jun 04, 2009 | 16.31 | 16.40 | 15.75 | 16.16 | 2,969,516 | -0.17(-1.03%) |
Jun 03, 2009 | 16.26 | 16.50 | 16.20 | 16.33 | 1,660,628 | +0.02(+0.10%) |
Jun 02, 2009 | 15.64 | 16.39 | 15.57 | 16.31 | 2,139,534 | +0.58(+3.70%) |