Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 16.45 | 17.37 | 16.45 | 16.64 | 202,900 | +0.11(+0.66%) |
Jul 30, 2009 | 16.80 | 17.09 | 16.30 | 16.54 | 358,450 | -0.07(-0.39%) |
Jul 29, 2009 | 17.03 | 17.18 | 16.48 | 16.60 | 296,705 | -0.59(-3.41%) |
Jul 28, 2009 | 17.20 | 17.50 | 16.96 | 17.19 | 265,053 | -0.16(-0.92%) |
Jul 27, 2009 | 17.97 | 18.05 | 17.13 | 17.34 | 334,730 | -0.56(-3.11%) |
Jul 24, 2009 | 17.75 | 18.07 | 17.71 | 17.90 | 203,522 | -0.02(-0.12%) |
Jul 23, 2009 | 17.63 | 18.08 | 17.63 | 17.92 | 261,386 | +0.31(+1.76%) |
Jul 22, 2009 | 18.11 | 18.40 | 17.51 | 17.61 | 141,045 | -0.54(-2.99%) |
Jul 21, 2009 | 18.52 | 18.52 | 17.63 | 18.15 | 110,282 | -0.22(-1.22%) |
Jul 20, 2009 | 18.33 | 18.70 | 17.98 | 18.38 | 89,104 | +0.23(+1.27%) |
Jul 17, 2009 | 18.57 | 18.85 | 18.09 | 18.15 | 81,887 | -0.37(-1.99%) |
Jul 16, 2009 | 18.12 | 18.72 | 17.80 | 18.52 | 97,191 | +0.35(+1.95%) |
Jul 15, 2009 | 16.96 | 18.54 | 16.95 | 18.16 | 120,889 | +1.50(+9.02%) |
Jul 14, 2009 | 17.03 | 17.13 | 16.45 | 16.66 | 75,338 | -0.38(-2.21%) |
Jul 13, 2009 | 16.52 | 17.07 | 15.85 | 17.03 | 120,934 | +0.59(+3.56%) |
Jul 10, 2009 | 16.12 | 16.87 | 15.78 | 16.45 | 65,211 | +0.16(+0.98%) |
Jul 09, 2009 | 15.30 | 16.67 | 15.30 | 16.29 | 108,938 | +1.08(+7.13%) |
Jul 08, 2009 | 15.70 | 15.81 | 14.87 | 15.21 | 107,378 | -0.35(-2.28%) |
Jul 07, 2009 | 16.52 | 16.77 | 15.49 | 15.56 | 144,229 | -0.89(-5.40%) |
Jul 06, 2009 | 16.28 | 16.61 | 16.08 | 16.45 | 137,340 | +0.12(+0.75%) |
Jul 02, 2009 | 16.72 | 16.74 | 16.10 | 16.33 | 64,706 | -0.70(-4.12%) |
Jul 01, 2009 | 17.35 | 17.71 | 16.89 | 17.03 | 99,678 | -0.10(-0.59%) |
Jun 30, 2009 | 17.66 | 18.12 | 17.08 | 17.13 | 158,271 | -0.70(-3.93%) |
Jun 29, 2009 | 17.10 | 18.09 | 16.70 | 17.83 | 217,129 | +0.71(+4.14%) |
Jun 26, 2009 | 16.50 | 17.15 | 16.16 | 17.12 | 434,732 | +0.40(+2.38%) |
Jun 25, 2009 | 16.38 | 16.72 | 15.76 | 16.72 | 87,504 | +0.76(+4.75%) |
Jun 24, 2009 | 15.54 | 16.30 | 15.26 | 15.96 | 115,133 | +0.56(+3.66%) |
Jun 23, 2009 | 15.55 | 16.18 | 15.38 | 15.40 | 133,058 | -0.05(-0.33%) |
Jun 22, 2009 | 17.03 | 17.03 | 15.35 | 15.45 | 209,820 | -1.71(-9.94%) |
Jun 19, 2009 | 17.68 | 17.88 | 17.05 | 17.16 | 157,759 | -0.29(-1.66%) |
Jun 18, 2009 | 17.22 | 17.64 | 16.79 | 17.45 | 67,051 | +0.28(+1.64%) |
Jun 17, 2009 | 17.12 | 17.76 | 16.56 | 17.16 | 318,189 | +0.10(+0.59%) |
Jun 16, 2009 | 18.41 | 18.63 | 17.04 | 17.06 | 237,910 | -1.08(-5.94%) |
Jun 15, 2009 | 18.55 | 18.59 | 17.56 | 18.14 | 323,591 | -0.62(-3.31%) |
Jun 12, 2009 | 19.19 | 19.19 | 18.47 | 18.76 | 257,437 | -0.39(-2.04%) |
Jun 11, 2009 | 19.40 | 20.42 | 19.11 | 19.15 | 202,552 | -0.34(-1.74%) |
Jun 10, 2009 | 19.82 | 19.98 | 19.17 | 19.49 | 197,901 | -0.21(-1.06%) |
Jun 09, 2009 | 19.07 | 19.75 | 19.07 | 19.70 | 111,191 | +0.77(+4.09%) |
Jun 08, 2009 | 18.88 | 19.30 | 18.65 | 18.93 | 190,400 | +0.03(+0.15%) |
Jun 05, 2009 | 18.31 | 19.01 | 18.31 | 18.90 | 186,654 | +0.68(+3.73%) |
Jun 04, 2009 | 17.26 | 18.28 | 17.03 | 18.22 | 109,395 | +0.99(+5.75%) |
Jun 03, 2009 | 18.07 | 18.46 | 16.94 | 17.23 | 108,797 | -1.10(-5.99%) |
Jun 02, 2009 | 17.89 | 18.77 | 17.71 | 18.33 | 196,824 | +0.30(+1.64%) |
Jun 01, 2009 | 16.75 | 18.28 | 16.68 | 18.03 | 195,738 | +1.45(+8.71%) |
May 29, 2009 | 15.87 | 16.64 | 15.58 | 16.59 | 131,720 | +0.82(+5.23%) |
May 28, 2009 | 15.62 | 16.01 | 15.13 | 15.76 | 74,031 | +0.22(+1.44%) |
May 27, 2009 | 16.00 | 16.33 | 15.46 | 15.54 | 67,726 | -0.64(-3.93%) |
May 26, 2009 | 14.95 | 16.41 | 14.95 | 16.17 | 94,099 | +1.08(+7.13%) |
May 22, 2009 | 14.61 | 15.65 | 14.61 | 15.10 | 120,857 | +0.56(+3.88%) |
May 21, 2009 | 14.68 | 15.39 | 14.01 | 14.53 | 98,197 | -0.43(-2.90%) |
May 20, 2009 | 14.99 | 15.73 | 14.79 | 14.97 | 121,690 | +0.17(+1.17%) |
May 19, 2009 | 14.85 | 15.12 | 14.39 | 14.79 | 105,217 | -0.25(-1.68%) |
May 18, 2009 | 14.25 | 15.32 | 13.90 | 15.05 | 113,356 | +1.07(+7.65%) |
May 15, 2009 | 14.66 | 14.66 | 13.69 | 13.98 | 136,946 | -0.70(-4.78%) |
May 14, 2009 | 14.35 | 14.88 | 13.86 | 14.68 | 124,711 | +0.46(+3.20%) |
May 13, 2009 | 14.05 | 14.73 | 13.59 | 14.22 | 195,593 | -0.38(-2.62%) |
May 12, 2009 | 14.45 | 14.80 | 13.94 | 14.61 | 241,620 | +0.06(+0.45%) |
May 11, 2009 | 15.36 | 15.57 | 14.21 | 14.54 | 307,311 | -1.16(-7.41%) |
May 08, 2009 | 15.71 | 16.18 | 15.11 | 15.70 | 307,912 | -0.97(-5.81%) |
May 07, 2009 | 17.96 | 18.10 | 15.68 | 16.67 | 166,811 | -0.95(-5.41%) |
May 06, 2009 | 17.50 | 17.86 | 16.90 | 17.63 | 67,289 | +0.32(+1.84%) |
May 05, 2009 | 17.85 | 17.85 | 16.76 | 17.31 | 79,427 | -0.74(-4.08%) |
May 04, 2009 | 17.88 | 18.45 | 16.90 | 18.05 | 216,531 | +1.32(+7.91%) |