Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 18.72 | 19.19 | 18.34 | 19.09 | 343,540 | +0.24(+1.27%) |
Aug 28, 2009 | 18.36 | 18.87 | 17.50 | 18.85 | 458,730 | +0.53(+2.89%) |
Aug 27, 2009 | 18.64 | 18.64 | 17.30 | 18.32 | 457,851 | +0.47(+2.63%) |
Aug 26, 2009 | 17.94 | 18.19 | 17.71 | 17.85 | 301,165 | -0.06(-0.34%) |
Aug 25, 2009 | 18.18 | 18.21 | 17.83 | 17.91 | 397,734 | -0.08(-0.44%) |
Aug 24, 2009 | 18.46 | 18.62 | 17.98 | 17.99 | 197,123 | -0.38(-2.07%) |
Aug 21, 2009 | 17.75 | 18.43 | 17.32 | 18.37 | 651,693 | +0.87(+4.97%) |
Aug 20, 2009 | 17.26 | 17.50 | 17.12 | 17.50 | 295,201 | +0.24(+1.39%) |
Aug 19, 2009 | 16.75 | 17.31 | 16.74 | 17.26 | 190,584 | +0.26(+1.53%) |
Aug 18, 2009 | 16.89 | 17.05 | 16.59 | 17.00 | 112,064 | +0.16(+0.95%) |
Aug 17, 2009 | 16.89 | 17.06 | 16.41 | 16.84 | 317,048 | -0.28(-1.64%) |
Aug 14, 2009 | 17.39 | 17.53 | 16.95 | 17.12 | 166,316 | -0.24(-1.38%) |
Aug 13, 2009 | 17.26 | 17.60 | 17.24 | 17.36 | 350,111 | +0.15(+0.87%) |
Aug 12, 2009 | 16.99 | 17.37 | 16.78 | 17.21 | 301,349 | +0.15(+0.88%) |
Aug 11, 2009 | 16.86 | 17.13 | 16.55 | 17.06 | 213,214 | +0.06(+0.35%) |
Aug 10, 2009 | 16.92 | 17.03 | 16.27 | 17.00 | 236,296 | +0.15(+0.89%) |
Aug 07, 2009 | 16.74 | 16.93 | 16.26 | 16.85 | 195,643 | +0.45(+2.74%) |
Aug 06, 2009 | 16.79 | 16.79 | 16.27 | 16.40 | 195,849 | -0.26(-1.56%) |
Aug 05, 2009 | 16.89 | 16.97 | 16.40 | 16.66 | 235,685 | -0.14(-0.83%) |
Aug 04, 2009 | 16.85 | 16.99 | 16.40 | 16.80 | 279,311 | -0.13(-0.77%) |
Aug 03, 2009 | 17.37 | 17.37 | 16.55 | 16.93 | 363,778 | +0.07(+0.42%) |
Jul 31, 2009 | 16.69 | 17.20 | 16.67 | 16.86 | 333,536 | +0.04(+0.24%) |
Jul 30, 2009 | 16.84 | 16.99 | 16.60 | 16.82 | 516,227 | +0.37(+2.25%) |
Jul 29, 2009 | 14.87 | 16.86 | 14.65 | 16.45 | 930,908 | +1.50(+10.03%) |
Jul 28, 2009 | 14.75 | 14.97 | 14.75 | 14.95 | 327,131 | +0.13(+0.88%) |
Jul 27, 2009 | 14.82 | 14.90 | 14.62 | 14.82 | 224,799 | +0.07(+0.47%) |
Jul 24, 2009 | 14.40 | 14.77 | 14.29 | 14.75 | 431,712 | +0.35(+2.43%) |
Jul 23, 2009 | 13.66 | 14.59 | 13.61 | 14.40 | 462,909 | +0.69(+5.03%) |
Jul 22, 2009 | 13.50 | 13.93 | 13.50 | 13.71 | 185,461 | +0.19(+1.41%) |
Jul 21, 2009 | 13.22 | 13.64 | 13.22 | 13.52 | 232,482 | +0.41(+3.13%) |
Jul 20, 2009 | 13.06 | 13.16 | 12.95 | 13.11 | 142,887 | +0.16(+1.24%) |
Jul 17, 2009 | 13.30 | 13.30 | 12.89 | 12.95 | 235,717 | -0.31(-2.34%) |
Jul 16, 2009 | 12.79 | 13.31 | 12.75 | 13.26 | 308,814 | +0.44(+3.43%) |
Jul 15, 2009 | 12.99 | 12.99 | 12.74 | 12.82 | 532,331 | +0.04(+0.31%) |
Jul 14, 2009 | 12.63 | 12.91 | 12.61 | 12.78 | 323,823 | +0.18(+1.43%) |
Jul 13, 2009 | 12.50 | 12.80 | 12.36 | 12.60 | 346,266 | +0.10(+0.80%) |
Jul 10, 2009 | 12.41 | 12.61 | 12.39 | 12.50 | 242,698 | +0.05(+0.40%) |
Jul 09, 2009 | 12.65 | 12.84 | 12.41 | 12.45 | 631,552 | -0.15(-1.19%) |
Jul 08, 2009 | 12.88 | 12.88 | 12.37 | 12.60 | 257,709 | -0.26(-2.02%) |
Jul 07, 2009 | 13.36 | 13.36 | 12.67 | 12.86 | 384,424 | -0.45(-3.38%) |
Jul 06, 2009 | 13.42 | 13.49 | 13.01 | 13.31 | 352,722 | -0.19(-1.41%) |
Jul 02, 2009 | 14.02 | 14.07 | 13.49 | 13.50 | 399,348 | -0.79(-5.53%) |
Jul 01, 2009 | 13.74 | 14.52 | 13.74 | 14.29 | 542,809 | +0.70(+5.15%) |
Jun 30, 2009 | 13.34 | 13.81 | 12.99 | 13.59 | 499,538 | +0.22(+1.65%) |
Jun 29, 2009 | 13.00 | 13.54 | 12.90 | 13.37 | 366,870 | +0.46(+3.56%) |
Jun 26, 2009 | 13.19 | 13.58 | 12.90 | 12.91 | 2,059,355 | -0.27(-2.05%) |
Jun 25, 2009 | 12.76 | 13.41 | 12.54 | 13.18 | 393,953 | +0.12(+0.92%) |
Jun 24, 2009 | 12.43 | 13.26 | 12.31 | 13.06 | 346,352 | +0.78(+6.35%) |
Jun 23, 2009 | 12.48 | 12.83 | 12.25 | 12.28 | 365,703 | -0.07(-0.57%) |
Jun 22, 2009 | 12.86 | 13.12 | 12.30 | 12.35 | 252,502 | -0.63(-4.85%) |
Jun 19, 2009 | 13.27 | 13.46 | 12.97 | 12.98 | 303,746 | -0.04(-0.31%) |
Jun 18, 2009 | 13.08 | 13.17 | 12.82 | 13.02 | 133,928 | -0.01(-0.08%) |
Jun 17, 2009 | 13.06 | 13.34 | 12.98 | 13.03 | 167,279 | +0.02(+0.15%) |
Jun 16, 2009 | 13.36 | 13.69 | 13.00 | 13.01 | 241,236 | -0.13(-0.99%) |
Jun 15, 2009 | 13.80 | 13.80 | 13.01 | 13.14 | 249,384 | -0.56(-4.09%) |
Jun 12, 2009 | 13.93 | 14.03 | 13.42 | 13.70 | 242,464 | -0.30(-2.14%) |
Jun 11, 2009 | 13.56 | 14.36 | 13.56 | 14.00 | 205,316 | +0.52(+3.86%) |
Jun 10, 2009 | 13.78 | 14.03 | 13.26 | 13.48 | 328,414 | -0.20(-1.46%) |
Jun 09, 2009 | 13.57 | 13.83 | 13.47 | 13.68 | 192,749 | +0.14(+1.03%) |
Jun 08, 2009 | 13.61 | 14.22 | 13.35 | 13.54 | 351,981 | -0.55(-3.90%) |
Jun 05, 2009 | 14.32 | 14.40 | 13.98 | 14.09 | 189,420 | -0.17(-1.19%) |
Jun 04, 2009 | 14.25 | 14.39 | 14.00 | 14.26 | 184,276 | +0.05(+0.35%) |
Jun 03, 2009 | 14.34 | 14.55 | 13.98 | 14.21 | 177,265 | -0.18(-1.25%) |
Jun 02, 2009 | 14.17 | 14.59 | 14.14 | 14.39 | 379,311 | +0.22(+1.55%) |