Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 20.65 | 20.83 | 20.65 | 20.75 | 3,721 | -0.07(-0.34%) |
Aug 28, 2009 | 20.87 | 21.04 | 20.82 | 20.82 | 15,894 | +0.18(+0.89%) |
Aug 27, 2009 | 20.49 | 20.64 | 20.30 | 20.64 | 6,922 | -0.08(-0.39%) |
Aug 26, 2009 | 20.59 | 20.72 | 20.43 | 20.72 | 3,631 | +0.12(+0.60%) |
Aug 25, 2009 | 20.75 | 20.78 | 20.58 | 20.60 | 6,839 | +0.11(+0.55%) |
Aug 24, 2009 | 20.64 | 20.78 | 20.47 | 20.48 | 28,809 | +0.14(+0.67%) |
Aug 21, 2009 | 20.08 | 20.39 | 20.08 | 20.35 | 10,598 | +0.45(+2.27%) |
Aug 20, 2009 | 19.61 | 19.95 | 19.57 | 19.89 | 51,728 | +0.49(+2.54%) |
Aug 19, 2009 | 19.37 | 19.55 | 19.37 | 19.40 | 4,381 | -0.05(-0.25%) |
Aug 18, 2009 | 19.16 | 19.48 | 19.16 | 19.45 | 1,393 | +0.37(+1.92%) |
Aug 17, 2009 | 19.17 | 19.37 | 18.91 | 19.08 | 10,994 | -0.65(-3.30%) |
Aug 14, 2009 | 19.79 | 19.87 | 19.57 | 19.73 | 33,920 | +0.02(+0.12%) |
Aug 13, 2009 | 19.72 | 19.83 | 19.63 | 19.71 | 9,376 | +0.35(+1.81%) |
Aug 12, 2009 | 19.06 | 19.46 | 19.06 | 19.36 | 4,784 | +0.28(+1.45%) |
Aug 11, 2009 | 19.21 | 19.21 | 19.05 | 19.08 | 7,746 | -0.22(-1.13%) |
Aug 10, 2009 | 19.31 | 19.41 | 19.20 | 19.30 | 2,270 | +0.01(+0.03%) |
Aug 07, 2009 | 19.44 | 19.50 | 19.25 | 19.29 | 4,078 | -0.18(-0.95%) |
Aug 06, 2009 | 19.51 | 19.56 | 19.28 | 19.48 | 8,743 | +0.00(+0.00%) |
Aug 05, 2009 | 19.39 | 19.48 | 19.36 | 19.48 | 3,240 | +0.23(+1.20%) |
Aug 04, 2009 | 19.22 | 19.44 | 19.18 | 19.25 | 3,045 | +0.07(+0.37%) |
Aug 03, 2009 | 18.96 | 19.48 | 18.96 | 19.18 | 8,169 | +0.76(+4.13%) |
Jul 31, 2009 | 18.37 | 18.54 | 18.37 | 18.42 | 1,329 | +0.27(+1.47%) |
Jul 30, 2009 | 17.90 | 18.27 | 17.90 | 18.15 | 951 | +0.58(+3.33%) |
Jul 29, 2009 | 17.79 | 17.79 | 17.56 | 17.56 | 2,070 | -0.23(-1.28%) |
Jul 28, 2009 | 17.70 | 17.82 | 17.67 | 17.79 | 12,280 | -0.30(-1.64%) |
Jul 27, 2009 | 17.76 | 18.09 | 17.76 | 18.09 | 2,651 | +0.20(+1.13%) |
Jul 24, 2009 | 17.80 | 17.89 | 17.80 | 17.89 | 1,983 | +0.03(+0.17%) |
Jul 23, 2009 | 17.66 | 17.97 | 17.64 | 17.86 | 22,656 | +0.22(+1.24%) |
Jul 22, 2009 | 17.58 | 17.68 | 17.38 | 17.64 | 5,497 | +0.40(+2.31%) |
Jul 21, 2009 | 17.53 | 17.53 | 17.24 | 17.24 | 11,009 | +0.05(+0.28%) |
Jul 20, 2009 | 17.13 | 17.26 | 17.13 | 17.19 | 2,415 | +0.07(+0.40%) |
Jul 17, 2009 | 17.00 | 17.12 | 16.89 | 17.12 | 11,867 | +0.11(+0.64%) |
Jul 16, 2009 | 17.18 | 17.18 | 17.01 | 17.01 | 1,727 | +0.05(+0.32%) |
Jul 15, 2009 | 17.05 | 17.16 | 16.95 | 16.96 | 7,851 | +0.35(+2.12%) |
Jul 14, 2009 | 16.61 | 16.61 | 16.61 | 16.61 | 395 | +0.36(+2.19%) |
Jul 13, 2009 | 16.25 | 16.25 | 16.25 | 16.25 | 252 | +0.09(+0.55%) |
Jul 10, 2009 | 16.02 | 16.16 | 16.02 | 16.16 | 651 | +0.04(+0.22%) |
Jul 09, 2009 | 16.31 | 16.31 | 16.13 | 16.13 | 1,791 | +0.21(+1.31%) |
Jul 08, 2009 | 16.31 | 16.35 | 15.91 | 15.92 | 6,144 | -0.62(-3.77%) |
Jul 07, 2009 | 16.28 | 16.54 | 16.28 | 16.54 | 38,978 | -0.05(-0.32%) |
Jul 06, 2009 | 15.58 | 16.73 | 15.58 | 16.60 | 2,124 | -0.29(-1.69%) |
Jul 02, 2009 | 17.08 | 17.08 | 16.80 | 16.88 | 15,042 | -0.21(-1.22%) |
Jun 30, 2009 | 16.92 | 17.09 | 17.09 | 17.09 | 2,020 | -0.23(-1.34%) |
Jun 29, 2009 | 17.23 | 17.33 | 17.14 | 17.32 | 3,383 | +0.17(+0.97%) |
Jun 26, 2009 | 17.17 | 17.17 | 17.16 | 17.16 | 723 | +0.32(+1.93%) |
Jun 25, 2009 | 16.72 | 17.02 | 16.72 | 16.83 | 1,762 | +0.14(+0.87%) |
Jun 24, 2009 | 16.19 | 16.69 | 16.19 | 16.69 | 3,595 | +0.01(+0.05%) |
Jun 23, 2009 | 16.48 | 16.70 | 16.48 | 16.68 | 3,104 | +0.40(+2.43%) |
Jun 22, 2009 | 16.86 | 16.86 | 16.28 | 16.28 | 14,426 | -1.17(-6.72%) |
Jun 18, 2009 | 17.37 | 17.46 | 17.46 | 17.46 | 5,045 | -0.09(-0.49%) |
Jun 17, 2009 | 17.42 | 17.54 | 17.29 | 17.54 | 5,802 | -0.33(-1.86%) |
Jun 16, 2009 | 17.95 | 18.01 | 17.87 | 17.87 | 2,121 | +0.07(+0.37%) |
Jun 15, 2009 | 18.20 | 18.20 | 17.81 | 17.81 | 5,363 | -0.60(-3.26%) |
Jun 12, 2009 | 18.51 | 18.57 | 18.40 | 18.41 | 2,107 | -0.31(-1.68%) |
Jun 11, 2009 | 18.45 | 18.74 | 18.45 | 18.72 | 2,587 | +0.32(+1.76%) |
Jun 10, 2009 | 18.66 | 18.66 | 18.31 | 18.40 | 15,177 | -0.03(-0.14%) |
Jun 09, 2009 | 18.18 | 18.43 | 18.18 | 18.43 | 5,753 | +0.25(+1.37%) |
Jun 08, 2009 | 17.99 | 18.18 | 17.99 | 18.18 | 3,366 | -0.13(-0.71%) |
Jun 05, 2009 | 18.34 | 18.34 | 18.31 | 18.31 | 750 | -0.15(-0.84%) |
Jun 04, 2009 | 18.39 | 18.60 | 18.35 | 18.46 | 5,905 | +0.20(+1.11%) |
Jun 03, 2009 | 18.65 | 18.65 | 18.26 | 18.26 | 2,572 | -0.74(-3.88%) |
Jun 02, 2009 | 18.60 | 19.03 | 18.60 | 19.00 | 15,495 | +0.53(+2.85%) |