Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 19.19 | 19.37 | 19.10 | 19.33 | 953,231 | +0.05(+0.26%) |
Aug 28, 2009 | 19.41 | 19.41 | 19.14 | 19.28 | 1,665,886 | +0.11(+0.55%) |
Aug 27, 2009 | 19.29 | 19.29 | 18.90 | 19.18 | 895,678 | -0.06(-0.31%) |
Aug 26, 2009 | 19.29 | 19.44 | 19.17 | 19.24 | 670,619 | -0.13(-0.65%) |
Aug 25, 2009 | 19.25 | 19.40 | 19.21 | 19.36 | 1,403,615 | +0.19(+0.99%) |
Aug 24, 2009 | 18.68 | 19.25 | 18.68 | 19.17 | 1,402,216 | +0.14(+0.73%) |
Aug 21, 2009 | 18.99 | 19.21 | 18.93 | 19.03 | 1,061,409 | +0.03(+0.13%) |
Aug 20, 2009 | 18.93 | 19.10 | 18.82 | 19.01 | 776,574 | -0.14(-0.73%) |
Aug 19, 2009 | 18.84 | 19.30 | 18.77 | 19.15 | 1,439,600 | +0.17(+0.89%) |
Aug 18, 2009 | 18.95 | 19.06 | 18.76 | 18.98 | 927,310 | -0.22(-1.16%) |
Aug 17, 2009 | 19.01 | 19.25 | 18.95 | 19.20 | 896,644 | -0.00(-0.02%) |
Aug 14, 2009 | 19.24 | 19.46 | 19.05 | 19.21 | 1,277,708 | +0.05(+0.28%) |
Aug 13, 2009 | 19.40 | 19.49 | 18.98 | 19.15 | 839,618 | +0.01(+0.05%) |
Aug 12, 2009 | 19.03 | 19.32 | 18.95 | 19.14 | 1,320,000 | +0.13(+0.66%) |
Aug 11, 2009 | 18.95 | 19.10 | 18.90 | 19.02 | 1,242,827 | +0.04(+0.20%) |
Aug 10, 2009 | 19.35 | 19.35 | 18.53 | 18.98 | 1,933,736 | -0.08(-0.40%) |
Aug 07, 2009 | 18.56 | 19.34 | 18.56 | 19.06 | 4,650,183 | +1.37(+7.76%) |
Aug 06, 2009 | 17.96 | 18.17 | 17.61 | 17.68 | 1,937,464 | -0.16(-0.92%) |
Aug 05, 2009 | 17.77 | 18.00 | 17.77 | 17.85 | 1,496,315 | +0.09(+0.52%) |
Aug 04, 2009 | 17.70 | 17.86 | 17.62 | 17.75 | 1,099,878 | +0.09(+0.52%) |
Aug 03, 2009 | 17.41 | 17.71 | 17.26 | 17.66 | 1,798,345 | +0.40(+2.29%) |
Jul 31, 2009 | 16.97 | 17.31 | 16.95 | 17.27 | 1,609,615 | +0.24(+1.39%) |
Jul 30, 2009 | 16.90 | 17.13 | 16.88 | 17.03 | 1,000,591 | +0.20(+1.20%) |
Jul 29, 2009 | 16.74 | 17.07 | 16.74 | 16.83 | 915,986 | -0.06(-0.35%) |
Jul 28, 2009 | 16.85 | 17.25 | 16.81 | 16.89 | 932,451 | -0.06(-0.38%) |
Jul 27, 2009 | 17.07 | 17.07 | 16.74 | 16.95 | 1,367,309 | +0.18(+1.09%) |
Jul 24, 2009 | 16.64 | 16.77 | 16.60 | 16.77 | 1,070 | +0.10(+0.58%) |
Jul 23, 2009 | 16.63 | 17.05 | 16.59 | 16.67 | 996,867 | +0.07(+0.43%) |
Jul 22, 2009 | 16.77 | 17.00 | 16.58 | 16.60 | 1,357,595 | -0.03(-0.20%) |
Jul 21, 2009 | 16.65 | 16.72 | 16.44 | 16.63 | 793,926 | +0.08(+0.51%) |
Jul 20, 2009 | 17.00 | 17.07 | 16.41 | 16.55 | 3,252,746 | -0.13(-0.81%) |
Jul 17, 2009 | 17.00 | 17.03 | 16.60 | 16.68 | 1,797,107 | -0.37(-2.17%) |
Jul 16, 2009 | 16.79 | 17.10 | 16.76 | 17.06 | 1,004,461 | +0.26(+1.55%) |
Jul 15, 2009 | 16.90 | 16.90 | 16.69 | 16.79 | 1,838,426 | +0.01(+0.05%) |
Jul 14, 2009 | 16.66 | 16.81 | 16.53 | 16.79 | 2,084,436 | +0.07(+0.40%) |
Jul 13, 2009 | 16.87 | 16.99 | 16.58 | 16.72 | 4,874,133 | -0.10(-0.58%) |
Jul 10, 2009 | 16.90 | 17.01 | 16.73 | 16.82 | 1,274,369 | +0.10(+0.60%) |
Jul 09, 2009 | 16.74 | 16.84 | 16.53 | 16.71 | 952,832 | +0.09(+0.56%) |
Jul 08, 2009 | 16.75 | 16.75 | 16.52 | 16.62 | 732,380 | -0.03(-0.20%) |
Jul 07, 2009 | 16.58 | 16.83 | 16.55 | 16.66 | 964,687 | +0.11(+0.69%) |
Jul 06, 2009 | 16.62 | 16.74 | 16.42 | 16.54 | 848,584 | -0.14(-0.86%) |
Jul 02, 2009 | 16.87 | 16.94 | 16.68 | 16.68 | 1,016,942 | -0.32(-1.91%) |
Jul 01, 2009 | 17.15 | 17.25 | 16.66 | 17.01 | 2,525,015 | -0.14(-0.83%) |
Jun 30, 2009 | 17.56 | 17.64 | 17.09 | 17.15 | 1,276,461 | -0.35(-2.00%) |
Jun 29, 2009 | 17.39 | 17.53 | 17.18 | 17.50 | 1,111,526 | +0.19(+1.07%) |
Jun 26, 2009 | 17.00 | 17.35 | 16.93 | 17.32 | 1,869,165 | +0.31(+1.81%) |
Jun 25, 2009 | 16.84 | 17.09 | 16.82 | 17.01 | 1,840,283 | +0.50(+3.04%) |
Jun 24, 2009 | 16.36 | 16.66 | 16.21 | 16.51 | 1,337,290 | +0.24(+1.50%) |
Jun 23, 2009 | 16.32 | 16.35 | 16.05 | 16.26 | 1,560,477 | -0.08(-0.46%) |
Jun 22, 2009 | 16.71 | 16.76 | 16.25 | 16.34 | 1,545,087 | -0.47(-2.81%) |
Jun 19, 2009 | 16.84 | 17.11 | 16.78 | 16.81 | 1,238,363 | +0.06(+0.38%) |
Jun 18, 2009 | 16.58 | 16.86 | 16.52 | 16.75 | 1,105,936 | +0.15(+0.91%) |
Jun 17, 2009 | 16.12 | 16.78 | 16.07 | 16.60 | 910,434 | +0.22(+1.36%) |
Jun 16, 2009 | 16.70 | 16.74 | 16.26 | 16.37 | 981,530 | -0.29(-1.74%) |
Jun 15, 2009 | 16.72 | 16.72 | 16.48 | 16.66 | 1,563,878 | -0.23(-1.35%) |
Jun 12, 2009 | 16.53 | 16.90 | 16.43 | 16.89 | 1,533,846 | +0.32(+1.93%) |
Jun 11, 2009 | 16.43 | 16.69 | 16.41 | 16.57 | 1,081,648 | +0.39(+2.39%) |
Jun 10, 2009 | 16.43 | 16.43 | 16.05 | 16.18 | 833,332 | +0.00(+0.03%) |
Jun 09, 2009 | 16.20 | 16.29 | 16.11 | 16.18 | 645,626 | -0.02(-0.13%) |
Jun 08, 2009 | 16.00 | 16.29 | 15.99 | 16.20 | 1,258,099 | -0.12(-0.72%) |
Jun 05, 2009 | 16.10 | 16.36 | 16.01 | 16.32 | 1,276,737 | +0.19(+1.20%) |
Jun 04, 2009 | 16.28 | 16.36 | 15.71 | 16.12 | 2,976,125 | -0.17(-1.03%) |
Jun 03, 2009 | 16.22 | 16.47 | 16.16 | 16.29 | 1,664,324 | +0.02(+0.10%) |
Jun 02, 2009 | 15.60 | 16.36 | 15.54 | 16.28 | 2,144,295 | +0.58(+3.70%) |