Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 17.31 | 17.61 | 17.04 | 17.21 | 496,861 | +0.12(+0.71%) |
Jul 30, 2009 | 17.30 | 17.42 | 17.06 | 17.08 | 585,530 | -0.07(-0.42%) |
Jul 29, 2009 | 17.24 | 17.43 | 17.01 | 17.16 | 372,849 | -0.09(-0.50%) |
Jul 28, 2009 | 17.63 | 17.71 | 17.03 | 17.24 | 915,681 | -0.47(-2.67%) |
Jul 27, 2009 | 17.85 | 17.92 | 17.64 | 17.72 | 266,080 | -0.26(-1.44%) |
Jul 24, 2009 | 17.82 | 18.10 | 17.69 | 17.97 | 814 | -0.01(-0.08%) |
Jul 23, 2009 | 17.80 | 18.07 | 17.70 | 17.99 | 233,444 | +0.10(+0.56%) |
Jul 22, 2009 | 17.88 | 18.24 | 17.80 | 17.89 | 196,987 | -0.18(-0.99%) |
Jul 21, 2009 | 17.92 | 18.30 | 17.85 | 18.07 | 567,314 | +0.37(+2.11%) |
Jul 20, 2009 | 17.29 | 17.71 | 17.22 | 17.69 | 418,032 | +0.62(+3.61%) |
Jul 17, 2009 | 17.26 | 17.28 | 16.92 | 17.08 | 202,005 | -0.27(-1.53%) |
Jul 16, 2009 | 17.05 | 17.52 | 16.80 | 17.34 | 520,842 | +0.17(+1.00%) |
Jul 15, 2009 | 16.98 | 17.44 | 16.85 | 17.17 | 784,118 | +0.39(+2.35%) |
Jul 14, 2009 | 16.47 | 17.06 | 16.47 | 16.78 | 565,374 | +0.32(+1.92%) |
Jul 13, 2009 | 16.49 | 16.57 | 16.41 | 16.46 | 395,750 | -0.07(-0.43%) |
Jul 10, 2009 | 16.58 | 16.60 | 16.32 | 16.53 | 132,901 | -0.13(-0.77%) |
Jul 09, 2009 | 16.57 | 16.81 | 16.22 | 16.66 | 450,016 | +0.16(+0.96%) |
Jul 08, 2009 | 16.96 | 16.96 | 16.43 | 16.50 | 1,007,896 | +0.04(+0.26%) |
Jul 07, 2009 | 16.38 | 16.70 | 16.38 | 16.46 | 616,100 | -0.09(-0.52%) |
Jul 06, 2009 | 16.67 | 17.33 | 16.45 | 16.55 | 741,519 | -0.24(-1.45%) |
Jul 02, 2009 | 16.67 | 16.93 | 16.50 | 16.79 | 701,608 | +0.22(+1.34%) |
Jul 01, 2009 | 16.77 | 16.85 | 16.55 | 16.57 | 504,485 | -0.24(-1.45%) |
Jun 30, 2009 | 16.86 | 16.87 | 16.67 | 16.81 | 317,422 | -0.05(-0.30%) |
Jun 29, 2009 | 16.70 | 16.88 | 16.58 | 16.86 | 406,818 | +0.34(+2.08%) |
Jun 26, 2009 | 16.92 | 16.92 | 16.32 | 16.52 | 488,996 | -0.24(-1.41%) |
Jun 25, 2009 | 16.56 | 16.81 | 16.55 | 16.75 | 361,357 | +0.16(+0.99%) |
Jun 24, 2009 | 16.03 | 16.93 | 15.90 | 16.59 | 531,521 | +0.66(+4.14%) |
Jun 23, 2009 | 16.47 | 16.47 | 15.62 | 15.93 | 449,295 | -0.35(-2.16%) |
Jun 22, 2009 | 17.45 | 17.45 | 16.26 | 16.28 | 444,270 | -0.42(-2.49%) |
Jun 19, 2009 | 16.15 | 16.90 | 15.99 | 16.70 | 512,717 | +0.58(+3.60%) |
Jun 18, 2009 | 16.02 | 16.41 | 15.95 | 16.12 | 774,584 | +0.02(+0.13%) |
Jun 17, 2009 | 16.12 | 16.17 | 15.68 | 16.10 | 471,915 | +0.08(+0.49%) |
Jun 16, 2009 | 16.68 | 16.79 | 15.88 | 16.02 | 548,327 | -0.66(-3.96%) |
Jun 15, 2009 | 16.73 | 17.03 | 16.57 | 16.68 | 502,702 | -0.45(-2.64%) |
Jun 12, 2009 | 16.94 | 17.24 | 16.85 | 17.13 | 430,986 | -0.07(-0.42%) |
Jun 11, 2009 | 16.97 | 17.39 | 16.81 | 17.20 | 726,018 | +0.17(+1.01%) |
Jun 10, 2009 | 16.40 | 17.36 | 16.03 | 17.03 | 1,148,345 | +0.81(+5.00%) |
Jun 09, 2009 | 16.27 | 16.41 | 16.08 | 16.22 | 661,257 | +0.25(+1.57%) |
Jun 08, 2009 | 15.69 | 16.15 | 15.63 | 15.97 | 747,825 | -0.02(-0.13%) |
Jun 05, 2009 | 16.30 | 16.30 | 15.87 | 15.99 | 549,027 | -0.18(-1.11%) |
Jun 04, 2009 | 16.46 | 16.46 | 15.99 | 16.17 | 611,023 | -0.09(-0.53%) |
Jun 03, 2009 | 16.88 | 16.99 | 16.07 | 16.25 | 845,730 | -0.53(-3.16%) |
Jun 02, 2009 | 16.43 | 16.83 | 16.29 | 16.78 | 823,790 | +0.27(+1.65%) |
Jun 01, 2009 | 17.27 | 17.27 | 16.46 | 16.51 | 1,188,704 | +0.09(+0.57%) |
May 29, 2009 | 16.71 | 17.43 | 16.30 | 16.42 | 2,164,661 | -0.01(-0.04%) |
May 28, 2009 | 17.49 | 17.64 | 15.98 | 16.43 | 2,386,035 | -1.84(-10.09%) |
May 27, 2009 | 18.04 | 18.38 | 17.92 | 18.27 | 557,099 | +0.03(+0.16%) |
May 26, 2009 | 17.85 | 18.61 | 17.74 | 18.24 | 474,718 | +0.29(+1.64%) |
May 22, 2009 | 17.90 | 18.02 | 17.47 | 17.95 | 190,169 | +0.38(+2.16%) |
May 21, 2009 | 17.62 | 17.92 | 17.34 | 17.57 | 505,743 | +0.00(+0.00%) |
May 20, 2009 | 17.92 | 18.09 | 17.41 | 17.57 | 745,035 | -0.37(-2.04%) |
May 19, 2009 | 17.62 | 18.14 | 17.42 | 17.93 | 1,155,424 | +0.44(+2.50%) |
May 18, 2009 | 16.78 | 17.54 | 16.67 | 17.49 | 503,563 | +0.85(+5.13%) |
May 15, 2009 | 16.75 | 17.05 | 16.55 | 16.64 | 1,004,460 | -0.30(-1.78%) |
May 14, 2009 | 16.54 | 17.11 | 16.29 | 16.94 | 336,821 | +0.44(+2.65%) |
May 13, 2009 | 17.11 | 17.16 | 16.24 | 16.50 | 745,373 | -0.90(-5.15%) |
May 12, 2009 | 17.17 | 17.57 | 17.17 | 17.40 | 462,745 | -0.13(-0.74%) |
May 11, 2009 | 16.67 | 17.57 | 16.63 | 17.53 | 679,444 | +0.38(+2.22%) |
May 08, 2009 | 18.23 | 18.23 | 17.11 | 17.15 | 894,044 | -0.39(-2.21%) |
May 07, 2009 | 17.39 | 17.66 | 17.15 | 17.54 | 1,120,522 | +0.39(+2.26%) |
May 06, 2009 | 18.17 | 18.22 | 17.03 | 17.15 | 982,148 | -0.39(-2.25%) |
May 05, 2009 | 17.21 | 18.94 | 17.03 | 17.54 | 3,047,353 | +0.38(+2.21%) |
May 04, 2009 | 16.94 | 17.36 | 16.71 | 17.16 | 1,277,770 | +0.21(+1.23%) |