Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 17.87 | 18.28 | 17.73 | 17.74 | 424,003 | -0.26(-1.44%) |
Jul 30, 2009 | 17.67 | 18.31 | 17.47 | 18.00 | 430,227 | +0.55(+3.13%) |
Jul 29, 2009 | 17.13 | 17.56 | 17.06 | 17.45 | 291,338 | +0.21(+1.20%) |
Jul 28, 2009 | 17.48 | 17.51 | 16.77 | 17.25 | 284,005 | -0.45(-2.53%) |
Jul 27, 2009 | 17.46 | 17.79 | 17.24 | 17.70 | 430,407 | +0.26(+1.49%) |
Jul 24, 2009 | 17.10 | 17.44 | 17.02 | 17.44 | 1,737 | +0.23(+1.35%) |
Jul 23, 2009 | 17.03 | 17.28 | 16.85 | 17.20 | 428,939 | +0.11(+0.63%) |
Jul 22, 2009 | 16.99 | 17.14 | 16.73 | 17.10 | 181,361 | +0.05(+0.32%) |
Jul 21, 2009 | 17.07 | 17.26 | 16.76 | 17.04 | 268,274 | -0.01(-0.05%) |
Jul 20, 2009 | 17.01 | 17.24 | 16.63 | 17.05 | 310,565 | +0.20(+1.17%) |
Jul 17, 2009 | 16.53 | 17.07 | 16.32 | 16.85 | 310,633 | +0.34(+2.06%) |
Jul 16, 2009 | 15.80 | 16.58 | 15.77 | 16.51 | 749,921 | +0.56(+3.54%) |
Jul 15, 2009 | 15.26 | 15.96 | 15.26 | 15.95 | 742,028 | +0.90(+5.96%) |
Jul 14, 2009 | 14.98 | 15.11 | 14.81 | 15.05 | 514,896 | +0.13(+0.90%) |
Jul 13, 2009 | 14.75 | 14.98 | 14.68 | 14.92 | 560,945 | +0.17(+1.15%) |
Jul 10, 2009 | 14.88 | 15.18 | 14.63 | 14.75 | 316,522 | -0.20(-1.32%) |
Jul 09, 2009 | 14.84 | 15.20 | 14.78 | 14.94 | 364,714 | +0.26(+1.77%) |
Jul 08, 2009 | 15.42 | 15.69 | 14.32 | 14.68 | 644,210 | -0.69(-4.49%) |
Jul 07, 2009 | 15.68 | 15.85 | 15.33 | 15.37 | 476,691 | -0.30(-1.94%) |
Jul 06, 2009 | 15.82 | 15.82 | 15.24 | 15.68 | 419,307 | -0.21(-1.30%) |
Jul 02, 2009 | 16.41 | 16.51 | 15.89 | 15.89 | 383,830 | -0.87(-5.19%) |
Jul 01, 2009 | 16.41 | 17.25 | 16.20 | 16.75 | 434,522 | +0.45(+2.75%) |
Jun 30, 2009 | 16.32 | 16.54 | 16.10 | 16.31 | 478,333 | +0.00(+0.00%) |
Jun 29, 2009 | 16.81 | 16.81 | 16.25 | 16.31 | 841,827 | -0.57(-3.40%) |
Jun 26, 2009 | 16.21 | 17.03 | 15.97 | 16.88 | 2,779,654 | +0.60(+3.69%) |
Jun 25, 2009 | 16.06 | 16.38 | 15.91 | 16.28 | 470,137 | +0.68(+4.37%) |
Jun 24, 2009 | 14.88 | 16.01 | 14.81 | 15.60 | 720,692 | +0.83(+5.65%) |
Jun 23, 2009 | 14.85 | 14.99 | 14.26 | 14.76 | 605,903 | -0.14(-0.96%) |
Jun 22, 2009 | 16.48 | 16.48 | 14.85 | 14.91 | 595,721 | -1.60(-9.67%) |
Jun 19, 2009 | 16.55 | 16.84 | 16.44 | 16.50 | 746,623 | +0.16(+0.99%) |
Jun 18, 2009 | 16.02 | 16.61 | 15.73 | 16.34 | 396,916 | +0.25(+1.56%) |
Jun 17, 2009 | 16.06 | 16.23 | 15.33 | 16.09 | 545,788 | +0.00(+0.00%) |
Jun 16, 2009 | 15.98 | 16.54 | 15.75 | 16.09 | 448,699 | +0.05(+0.34%) |
Jun 15, 2009 | 16.80 | 16.80 | 15.74 | 16.04 | 759,589 | -0.96(-5.64%) |
Jun 12, 2009 | 15.67 | 17.02 | 15.52 | 17.00 | 650,649 | +1.23(+7.79%) |
Jun 11, 2009 | 15.77 | 16.25 | 15.70 | 15.77 | 565,696 | +0.05(+0.34%) |
Jun 10, 2009 | 15.89 | 16.17 | 15.20 | 15.72 | 896,556 | -0.08(-0.51%) |
Jun 09, 2009 | 16.47 | 16.61 | 15.75 | 15.80 | 888,131 | -0.67(-4.08%) |
Jun 08, 2009 | 16.41 | 16.74 | 16.30 | 16.47 | 494,461 | -0.68(-3.97%) |
Jun 05, 2009 | 17.39 | 17.54 | 16.90 | 17.15 | 602,679 | -0.21(-1.19%) |
Jun 04, 2009 | 17.37 | 17.42 | 16.84 | 17.36 | 583,902 | +0.14(+0.83%) |
Jun 03, 2009 | 16.99 | 18.42 | 16.81 | 17.21 | 1,667,120 | +0.34(+2.02%) |
Jun 02, 2009 | 14.24 | 16.94 | 13.99 | 16.87 | 1,402,853 | +1.43(+9.23%) |
Jun 01, 2009 | 14.77 | 15.68 | 14.63 | 15.45 | 498,707 | +0.92(+6.36%) |
May 29, 2009 | 14.63 | 14.87 | 14.34 | 14.52 | 460,287 | -0.02(-0.12%) |
May 28, 2009 | 14.57 | 14.90 | 14.27 | 14.54 | 551,442 | +0.08(+0.56%) |
May 27, 2009 | 14.58 | 14.94 | 14.39 | 14.46 | 500,019 | -0.24(-1.65%) |
May 26, 2009 | 13.91 | 14.79 | 13.69 | 14.70 | 576,799 | +0.60(+4.26%) |
May 22, 2009 | 14.28 | 14.46 | 13.92 | 14.10 | 416,050 | -0.12(-0.82%) |
May 21, 2009 | 14.24 | 14.33 | 13.81 | 14.22 | 486,148 | -0.27(-1.86%) |
May 20, 2009 | 14.58 | 14.92 | 14.43 | 14.49 | 911,888 | -0.03(-0.19%) |
May 19, 2009 | 14.63 | 14.74 | 14.07 | 14.51 | 640,427 | -0.01(-0.06%) |
May 18, 2009 | 14.40 | 14.55 | 13.99 | 14.52 | 813,073 | +0.18(+1.25%) |
May 15, 2009 | 14.42 | 14.64 | 13.92 | 14.34 | 1,007,090 | +0.71(+5.19%) |
May 14, 2009 | 14.52 | 14.60 | 13.33 | 13.64 | 2,968,796 | -2.28(-14.31%) |
May 13, 2009 | 16.46 | 16.62 | 15.76 | 15.91 | 674,553 | -0.79(-4.72%) |
May 12, 2009 | 16.76 | 16.97 | 15.91 | 16.70 | 890,686 | -0.10(-0.59%) |
May 11, 2009 | 16.54 | 16.97 | 15.54 | 16.80 | 650,229 | -0.22(-1.32%) |
May 08, 2009 | 15.90 | 17.12 | 15.90 | 17.02 | 561,017 | +1.43(+9.20%) |
May 07, 2009 | 16.58 | 16.90 | 15.54 | 15.59 | 830,360 | -0.91(-5.54%) |
May 06, 2009 | 17.20 | 17.27 | 16.28 | 16.50 | 851,163 | -0.43(-2.54%) |
May 05, 2009 | 17.04 | 17.27 | 16.58 | 16.93 | 747,143 | -0.17(-1.00%) |
May 04, 2009 | 16.79 | 17.12 | 16.66 | 17.10 | 1,016,754 | +0.38(+2.25%) |