Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 18.35 | 18.65 | 18.18 | 18.50 | 640,766 | +0.18(+1.00%) |
Jul 30, 2009 | 18.34 | 18.54 | 18.26 | 18.32 | 445,537 | +0.18(+1.01%) |
Jul 29, 2009 | 18.04 | 18.20 | 17.92 | 18.13 | 377,941 | +0.03(+0.16%) |
Jul 28, 2009 | 17.93 | 18.10 | 17.77 | 18.10 | 469,981 | +0.14(+0.78%) |
Jul 27, 2009 | 18.02 | 18.02 | 17.80 | 17.96 | 335,335 | -0.11(-0.61%) |
Jul 24, 2009 | 18.02 | 18.15 | 17.91 | 18.07 | 494 | -0.14(-0.77%) |
Jul 23, 2009 | 18.03 | 18.40 | 17.94 | 18.21 | 458,752 | +0.20(+1.10%) |
Jul 22, 2009 | 17.94 | 18.08 | 17.83 | 18.02 | 405,198 | +0.10(+0.53%) |
Jul 21, 2009 | 17.97 | 18.21 | 17.82 | 17.92 | 586,096 | +0.01(+0.08%) |
Jul 20, 2009 | 17.82 | 18.15 | 17.63 | 17.91 | 719,973 | +0.24(+1.37%) |
Jul 17, 2009 | 17.58 | 17.69 | 17.41 | 17.66 | 502,480 | +0.10(+0.59%) |
Jul 16, 2009 | 17.49 | 17.66 | 17.37 | 17.56 | 347,680 | +0.13(+0.76%) |
Jul 15, 2009 | 17.15 | 17.43 | 17.07 | 17.43 | 339,460 | +0.40(+2.37%) |
Jul 14, 2009 | 16.89 | 17.06 | 16.69 | 17.02 | 178,314 | +0.08(+0.48%) |
Jul 13, 2009 | 16.63 | 16.95 | 16.63 | 16.94 | 320,807 | +0.38(+2.31%) |
Jul 10, 2009 | 16.39 | 16.65 | 16.39 | 16.56 | 260,270 | +0.11(+0.67%) |
Jul 09, 2009 | 16.41 | 16.52 | 16.25 | 16.45 | 444,436 | +0.18(+1.13%) |
Jul 08, 2009 | 16.25 | 16.36 | 16.08 | 16.27 | 374,824 | +0.09(+0.54%) |
Jul 07, 2009 | 16.55 | 16.60 | 16.17 | 16.18 | 253,917 | -0.38(-2.31%) |
Jul 06, 2009 | 16.21 | 16.61 | 16.11 | 16.56 | 392,209 | +0.33(+2.04%) |
Jul 02, 2009 | 16.77 | 16.80 | 16.23 | 16.23 | 393,217 | -0.75(-4.41%) |
Jul 01, 2009 | 16.65 | 17.04 | 16.63 | 16.98 | 434,791 | +0.40(+2.44%) |
Jun 30, 2009 | 16.65 | 16.67 | 16.49 | 16.58 | 406,882 | -0.01(-0.09%) |
Jun 29, 2009 | 16.64 | 16.71 | 16.34 | 16.59 | 461,610 | -0.05(-0.31%) |
Jun 26, 2009 | 16.71 | 16.76 | 16.44 | 16.64 | 689,746 | -0.21(-1.26%) |
Jun 25, 2009 | 16.65 | 16.85 | 16.61 | 16.85 | 353,936 | +0.10(+0.57%) |
Jun 24, 2009 | 16.72 | 16.98 | 16.63 | 16.76 | 270,683 | +0.15(+0.93%) |
Jun 23, 2009 | 16.79 | 16.95 | 16.57 | 16.61 | 340,624 | -0.15(-0.88%) |
Jun 22, 2009 | 17.16 | 17.22 | 16.75 | 16.75 | 480,914 | -0.57(-3.27%) |
Jun 19, 2009 | 17.37 | 17.46 | 17.16 | 17.32 | 566,430 | +0.06(+0.34%) |
Jun 18, 2009 | 17.10 | 17.40 | 17.03 | 17.26 | 309,744 | +0.12(+0.73%) |
Jun 17, 2009 | 16.94 | 17.26 | 16.90 | 17.13 | 369,528 | +0.14(+0.82%) |
Jun 16, 2009 | 17.44 | 17.47 | 16.97 | 16.99 | 252,139 | -0.37(-2.12%) |
Jun 15, 2009 | 17.28 | 17.36 | 17.02 | 17.36 | 452,287 | -0.09(-0.50%) |
Jun 12, 2009 | 17.57 | 17.64 | 17.27 | 17.45 | 257,399 | -0.20(-1.12%) |
Jun 11, 2009 | 17.60 | 17.95 | 17.57 | 17.65 | 347,646 | +0.10(+0.59%) |
Jun 10, 2009 | 17.71 | 17.71 | 17.26 | 17.55 | 376,076 | -0.07(-0.42%) |
Jun 09, 2009 | 17.67 | 17.67 | 17.38 | 17.62 | 310,961 | +0.10(+0.54%) |
Jun 08, 2009 | 17.46 | 17.66 | 17.27 | 17.52 | 519,132 | -0.21(-1.16%) |
Jun 05, 2009 | 17.68 | 17.91 | 17.55 | 17.73 | 370,473 | +0.09(+0.50%) |
Jun 04, 2009 | 17.60 | 17.70 | 17.41 | 17.64 | 319,991 | +0.17(+0.97%) |
Jun 03, 2009 | 17.49 | 17.54 | 17.35 | 17.47 | 373,853 | -0.10(-0.58%) |
Jun 02, 2009 | 17.35 | 17.68 | 17.33 | 17.57 | 454,668 | +0.26(+1.48%) |
Jun 01, 2009 | 17.12 | 17.35 | 17.01 | 17.32 | 443,760 | +0.48(+2.88%) |
May 29, 2009 | 16.93 | 16.93 | 16.57 | 16.83 | 703,561 | -0.03(-0.17%) |
May 28, 2009 | 16.96 | 17.16 | 16.66 | 16.86 | 619,260 | -0.07(-0.39%) |
May 27, 2009 | 17.20 | 17.30 | 16.80 | 16.93 | 661,295 | -0.19(-1.12%) |
May 26, 2009 | 16.72 | 17.21 | 16.63 | 17.12 | 558,831 | +0.25(+1.48%) |
May 22, 2009 | 17.21 | 17.41 | 16.82 | 16.87 | 600,005 | -0.23(-1.33%) |
May 21, 2009 | 17.20 | 17.43 | 16.61 | 17.10 | 714,355 | -0.30(-1.73%) |
May 20, 2009 | 17.25 | 17.74 | 17.23 | 17.40 | 849,243 | +0.35(+2.07%) |
May 19, 2009 | 16.80 | 17.12 | 16.78 | 17.05 | 734,346 | +0.13(+0.78%) |
May 18, 2009 | 16.74 | 16.94 | 16.60 | 16.91 | 707,125 | +0.34(+2.04%) |
May 15, 2009 | 16.94 | 17.03 | 16.38 | 16.58 | 818,297 | -0.37(-2.17%) |
May 14, 2009 | 16.99 | 17.07 | 16.83 | 16.94 | 804,456 | +0.04(+0.26%) |
May 13, 2009 | 16.84 | 17.03 | 16.81 | 16.90 | 832,786 | -0.20(-1.16%) |
May 12, 2009 | 16.99 | 17.19 | 16.80 | 17.10 | 509,045 | +0.14(+0.82%) |
May 11, 2009 | 16.85 | 17.13 | 16.85 | 16.96 | 392,590 | -0.29(-1.70%) |
May 08, 2009 | 16.91 | 17.26 | 16.77 | 17.25 | 521,218 | +0.49(+2.94%) |
May 07, 2009 | 17.10 | 17.10 | 16.63 | 16.76 | 638,019 | -0.07(-0.44%) |
May 06, 2009 | 17.01 | 17.05 | 16.55 | 16.83 | 1,351,652 | -0.09(-0.52%) |
May 05, 2009 | 17.05 | 17.16 | 16.83 | 16.92 | 1,501,473 | -0.18(-1.07%) |
May 04, 2009 | 17.17 | 17.30 | 16.91 | 17.10 | 719,119 | +0.12(+0.74%) |