Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 17.48 | 17.81 | 17.26 | 17.43 | 767,171 | +0.06(+0.34%) |
Jul 30, 2009 | 17.57 | 17.71 | 17.07 | 17.37 | 1,729,289 | +0.08(+0.46%) |
Jul 29, 2009 | 18.73 | 20.05 | 16.99 | 17.29 | 2,172,949 | -2.55(-12.84%) |
Jul 28, 2009 | 19.52 | 20.28 | 19.41 | 19.84 | 1,792,162 | +0.31(+1.58%) |
Jul 27, 2009 | 19.02 | 19.66 | 18.93 | 19.53 | 757,548 | +0.56(+2.95%) |
Jul 24, 2009 | 18.85 | 19.06 | 18.56 | 18.97 | 497,418 | +0.12(+0.63%) |
Jul 23, 2009 | 17.98 | 18.88 | 17.84 | 18.85 | 662,700 | +0.81(+4.49%) |
Jul 22, 2009 | 17.73 | 18.21 | 17.59 | 18.04 | 797,086 | +0.36(+2.05%) |
Jul 21, 2009 | 18.21 | 18.60 | 17.30 | 17.68 | 1,119,256 | -0.90(-4.86%) |
Jul 20, 2009 | 17.84 | 18.63 | 17.65 | 18.58 | 1,132,873 | +0.97(+5.50%) |
Jul 17, 2009 | 17.77 | 17.79 | 17.41 | 17.61 | 474,986 | -0.19(-1.07%) |
Jul 16, 2009 | 17.31 | 17.88 | 17.29 | 17.81 | 729,778 | +0.43(+2.46%) |
Jul 15, 2009 | 16.82 | 17.40 | 16.62 | 17.38 | 635,993 | +0.64(+3.82%) |
Jul 14, 2009 | 16.40 | 16.76 | 16.15 | 16.74 | 600,621 | +0.50(+3.08%) |
Jul 13, 2009 | 15.94 | 16.29 | 15.90 | 16.24 | 595,611 | +0.28(+1.77%) |
Jul 10, 2009 | 15.83 | 16.13 | 15.75 | 15.96 | 487,894 | -0.02(-0.12%) |
Jul 09, 2009 | 15.99 | 16.21 | 15.70 | 15.97 | 612,187 | +0.12(+0.75%) |
Jul 08, 2009 | 15.94 | 15.99 | 15.67 | 15.86 | 1,588,635 | +0.10(+0.63%) |
Jul 07, 2009 | 16.21 | 16.40 | 15.74 | 15.76 | 673,956 | -0.53(-3.27%) |
Jul 06, 2009 | 15.99 | 16.32 | 15.90 | 16.29 | 815,036 | +0.17(+1.06%) |
Jul 02, 2009 | 16.68 | 16.68 | 16.08 | 16.12 | 849,327 | -0.78(-4.64%) |
Jul 01, 2009 | 16.80 | 17.27 | 16.67 | 16.90 | 1,069,359 | +0.08(+0.47%) |
Jun 30, 2009 | 16.98 | 17.15 | 16.55 | 16.82 | 828,228 | -0.20(-1.20%) |
Jun 29, 2009 | 17.21 | 17.29 | 16.78 | 17.03 | 690,239 | -0.01(-0.04%) |
Jun 26, 2009 | 16.86 | 17.07 | 16.44 | 17.04 | 1,107,997 | +0.04(+0.23%) |
Jun 25, 2009 | 16.45 | 17.02 | 16.35 | 17.00 | 2,445,563 | +0.35(+2.10%) |
Jun 24, 2009 | 16.81 | 17.02 | 16.53 | 16.65 | 942,033 | -0.05(-0.28%) |
Jun 23, 2009 | 17.00 | 17.13 | 16.59 | 16.69 | 999,854 | -0.20(-1.17%) |
Jun 22, 2009 | 17.27 | 17.32 | 16.88 | 16.89 | 1,103,390 | -0.56(-3.21%) |
Jun 19, 2009 | 17.15 | 17.70 | 17.06 | 17.45 | 1,786,481 | +0.59(+3.48%) |
Jun 18, 2009 | 16.92 | 17.02 | 16.67 | 16.86 | 525,596 | +0.07(+0.43%) |
Jun 17, 2009 | 17.17 | 17.24 | 16.66 | 16.79 | 1,186,357 | -0.50(-2.89%) |
Jun 16, 2009 | 17.84 | 17.84 | 17.23 | 17.29 | 548,862 | -0.53(-2.99%) |
Jun 15, 2009 | 18.33 | 18.40 | 17.69 | 17.83 | 457,101 | -0.74(-4.01%) |
Jun 12, 2009 | 18.65 | 18.75 | 18.00 | 18.57 | 467,578 | -0.26(-1.40%) |
Jun 11, 2009 | 18.96 | 19.06 | 18.65 | 18.83 | 533,469 | -0.13(-0.66%) |
Jun 10, 2009 | 19.62 | 19.68 | 18.70 | 18.96 | 583,037 | -0.47(-2.44%) |
Jun 09, 2009 | 19.23 | 19.52 | 18.89 | 19.43 | 535,252 | +0.24(+1.23%) |
Jun 08, 2009 | 18.99 | 19.43 | 18.88 | 19.19 | 909,630 | -0.01(-0.07%) |
Jun 05, 2009 | 19.49 | 19.82 | 19.04 | 19.21 | 821,561 | -0.16(-0.82%) |
Jun 04, 2009 | 18.69 | 19.42 | 18.69 | 19.37 | 1,229,716 | +0.46(+2.44%) |
Jun 03, 2009 | 18.57 | 18.91 | 18.18 | 18.91 | 1,300,803 | +0.30(+1.62%) |
Jun 02, 2009 | 18.46 | 18.87 | 18.42 | 18.60 | 1,482,365 | +0.13(+0.72%) |
Jun 01, 2009 | 17.91 | 18.73 | 17.91 | 18.47 | 1,019,157 | +0.72(+4.04%) |
May 29, 2009 | 17.89 | 18.00 | 17.35 | 17.75 | 1,180,518 | -0.15(-0.85%) |
May 28, 2009 | 18.15 | 18.33 | 17.39 | 17.90 | 983,000 | -0.07(-0.40%) |
May 27, 2009 | 18.41 | 18.70 | 17.93 | 17.98 | 897,097 | -0.46(-2.50%) |
May 26, 2009 | 17.30 | 18.57 | 17.29 | 18.44 | 996,645 | +1.06(+6.10%) |
May 22, 2009 | 17.62 | 17.62 | 17.09 | 17.38 | 786,958 | -0.22(-1.24%) |
May 21, 2009 | 17.88 | 18.10 | 17.29 | 17.59 | 969,404 | -0.66(-3.61%) |
May 20, 2009 | 18.34 | 18.98 | 18.19 | 18.25 | 1,267,427 | +0.07(+0.40%) |
May 19, 2009 | 17.69 | 18.48 | 17.69 | 18.18 | 1,180,257 | +0.49(+2.75%) |
May 18, 2009 | 17.09 | 17.71 | 16.88 | 17.69 | 1,193,746 | +0.93(+5.58%) |
May 15, 2009 | 16.88 | 17.39 | 16.69 | 16.76 | 1,284,747 | -0.13(-0.74%) |
May 14, 2009 | 17.05 | 17.32 | 16.76 | 16.88 | 1,417,799 | +0.02(+0.12%) |
May 13, 2009 | 17.91 | 18.22 | 16.83 | 16.86 | 913,938 | -1.47(-8.04%) |
May 12, 2009 | 18.81 | 18.97 | 17.78 | 18.34 | 994,414 | -0.28(-1.52%) |
May 11, 2009 | 18.39 | 18.91 | 18.35 | 18.62 | 902,836 | -0.15(-0.81%) |
May 08, 2009 | 18.47 | 18.77 | 18.21 | 18.77 | 877,569 | +0.49(+2.66%) |
May 07, 2009 | 18.12 | 18.37 | 17.83 | 18.29 | 1,357,252 | +0.26(+1.46%) |
May 06, 2009 | 17.82 | 18.04 | 17.52 | 18.02 | 1,184,424 | +0.36(+2.05%) |
May 05, 2009 | 17.53 | 17.81 | 17.36 | 17.66 | 710,882 | +0.10(+0.56%) |
May 04, 2009 | 17.43 | 17.56 | 17.38 | 17.56 | 885,810 | +0.63(+3.73%) |