Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 18.27 | 18.45 | 17.90 | 18.10 | 568,857 | +0.15(+0.82%) |
Jul 30, 2009 | 18.14 | 18.25 | 17.86 | 17.95 | 241,971 | +0.21(+1.20%) |
Jul 29, 2009 | 17.74 | 17.95 | 17.48 | 17.74 | 177,428 | -0.28(-1.55%) |
Jul 28, 2009 | 17.86 | 18.09 | 17.69 | 18.02 | 191,368 | +0.28(+1.57%) |
Jul 27, 2009 | 17.68 | 17.93 | 17.47 | 17.74 | 293,162 | -0.18(-1.01%) |
Jul 24, 2009 | 18.00 | 18.22 | 17.65 | 17.92 | 761 | -0.25(-1.35%) |
Jul 23, 2009 | 17.84 | 18.32 | 17.67 | 18.17 | 536,496 | -0.07(-0.36%) |
Jul 22, 2009 | 17.60 | 18.56 | 17.50 | 18.23 | 287,280 | +0.41(+2.30%) |
Jul 21, 2009 | 17.38 | 17.86 | 17.36 | 17.82 | 486,063 | +0.16(+0.88%) |
Jul 20, 2009 | 17.42 | 17.72 | 17.41 | 17.67 | 585,558 | +0.25(+1.41%) |
Jul 17, 2009 | 17.17 | 17.66 | 17.09 | 17.42 | 398,149 | -0.04(-0.23%) |
Jul 16, 2009 | 17.37 | 17.51 | 17.22 | 17.46 | 700,682 | -0.11(-0.61%) |
Jul 15, 2009 | 16.94 | 17.59 | 16.94 | 17.57 | 1,229,902 | +0.79(+4.69%) |
Jul 14, 2009 | 16.46 | 16.86 | 16.39 | 16.78 | 481,163 | +0.18(+1.09%) |
Jul 13, 2009 | 16.18 | 16.70 | 16.13 | 16.60 | 476,155 | +0.22(+1.35%) |
Jul 10, 2009 | 16.09 | 16.52 | 15.87 | 16.38 | 284,801 | -0.07(-0.40%) |
Jul 09, 2009 | 16.50 | 16.50 | 16.13 | 16.45 | 248,315 | +0.11(+0.70%) |
Jul 08, 2009 | 16.39 | 16.45 | 16.09 | 16.33 | 320,364 | +0.34(+2.10%) |
Jul 07, 2009 | 16.80 | 16.80 | 15.97 | 16.00 | 320,686 | -0.78(-4.64%) |
Jul 06, 2009 | 16.27 | 16.82 | 16.27 | 16.77 | 278,028 | +0.01(+0.05%) |
Jul 02, 2009 | 16.98 | 17.18 | 16.77 | 16.77 | 441,662 | -0.46(-2.67%) |
Jul 01, 2009 | 17.27 | 17.31 | 17.16 | 17.23 | 888,610 | +0.16(+0.91%) |
Jun 30, 2009 | 17.42 | 17.42 | 16.60 | 17.07 | 454,763 | +0.00(+0.00%) |
Jun 29, 2009 | 16.81 | 17.13 | 16.64 | 17.07 | 385,318 | +0.11(+0.68%) |
Jun 26, 2009 | 16.37 | 17.09 | 16.32 | 16.95 | 782,331 | +0.77(+4.76%) |
Jun 25, 2009 | 15.86 | 16.29 | 15.76 | 16.18 | 261,677 | +0.57(+3.68%) |
Jun 24, 2009 | 15.33 | 15.71 | 15.31 | 15.61 | 515,234 | +0.29(+1.87%) |
Jun 23, 2009 | 14.81 | 15.41 | 14.66 | 15.32 | 602,914 | -0.34(-2.20%) |
Jun 22, 2009 | 15.20 | 15.82 | 15.18 | 15.67 | 668,264 | -0.55(-3.39%) |
Jun 19, 2009 | 15.48 | 16.29 | 15.48 | 16.22 | 273,428 | +1.06(+6.98%) |
Jun 18, 2009 | 14.63 | 15.21 | 14.40 | 15.16 | 310,364 | -0.05(-0.32%) |
Jun 17, 2009 | 15.28 | 15.35 | 14.90 | 15.21 | 191,647 | -0.87(-5.41%) |
Jun 16, 2009 | 16.24 | 16.54 | 15.97 | 16.08 | 193,879 | +0.20(+1.24%) |
Jun 15, 2009 | 16.11 | 16.18 | 15.54 | 15.88 | 367,304 | -1.04(-6.15%) |
Jun 12, 2009 | 16.98 | 17.12 | 16.80 | 16.92 | 283,138 | -0.37(-2.13%) |
Jun 11, 2009 | 16.97 | 17.44 | 16.85 | 17.29 | 315,829 | -0.08(-0.47%) |
Jun 10, 2009 | 17.00 | 17.45 | 16.88 | 17.37 | 645,932 | +0.87(+5.27%) |
Jun 09, 2009 | 16.05 | 16.68 | 16.00 | 16.50 | 664,072 | +0.47(+2.91%) |
Jun 08, 2009 | 15.95 | 16.19 | 15.76 | 16.04 | 374,277 | -0.05(-0.31%) |
Jun 05, 2009 | 16.14 | 16.23 | 15.81 | 16.09 | 307,700 | -0.13(-0.81%) |
Jun 04, 2009 | 16.39 | 16.51 | 16.04 | 16.22 | 704,630 | +0.32(+2.01%) |
Jun 03, 2009 | 15.68 | 15.99 | 15.54 | 15.90 | 443,572 | -0.17(-1.07%) |
Jun 02, 2009 | 16.06 | 16.15 | 15.82 | 16.07 | 1,213,656 | -0.22(-1.36%) |
Jun 01, 2009 | 15.17 | 16.40 | 15.12 | 16.29 | 397,879 | +1.54(+10.45%) |
May 29, 2009 | 14.66 | 14.84 | 14.60 | 14.75 | 407,603 | +0.07(+0.50%) |
May 28, 2009 | 14.34 | 14.76 | 14.16 | 14.68 | 294,793 | +0.12(+0.85%) |
May 27, 2009 | 14.50 | 14.95 | 14.47 | 14.55 | 300,001 | -0.07(-0.50%) |
May 26, 2009 | 13.58 | 14.63 | 13.54 | 14.63 | 180,818 | +0.48(+3.42%) |
May 22, 2009 | 13.96 | 14.25 | 13.43 | 14.14 | 257,149 | -0.25(-1.77%) |
May 21, 2009 | 14.13 | 14.40 | 14.09 | 14.40 | 307,740 | +0.11(+0.75%) |
May 20, 2009 | 14.26 | 14.40 | 14.02 | 14.29 | 472,565 | +0.59(+4.31%) |
May 19, 2009 | 14.32 | 14.37 | 13.56 | 13.70 | 928,958 | -0.84(-5.75%) |
May 18, 2009 | 14.15 | 14.76 | 14.10 | 14.54 | 371,995 | +1.02(+7.59%) |
May 15, 2009 | 13.22 | 14.19 | 13.22 | 13.51 | 296,323 | +0.24(+1.79%) |
May 14, 2009 | 12.80 | 13.40 | 12.71 | 13.27 | 219,694 | +0.50(+3.92%) |
May 13, 2009 | 13.35 | 13.36 | 12.66 | 12.77 | 378,718 | -1.71(-11.83%) |
May 12, 2009 | 14.80 | 14.93 | 14.19 | 14.49 | 203,014 | -0.07(-0.51%) |
May 11, 2009 | 14.43 | 14.71 | 14.17 | 14.56 | 250,182 | -0.61(-4.00%) |
May 08, 2009 | 15.05 | 15.24 | 14.87 | 15.17 | 370,549 | +0.79(+5.47%) |
May 07, 2009 | 15.32 | 15.49 | 14.22 | 14.38 | 629,817 | +0.03(+0.23%) |
May 06, 2009 | 14.38 | 14.58 | 14.14 | 14.35 | 539,706 | +0.97(+7.23%) |
May 05, 2009 | 13.44 | 13.59 | 13.22 | 13.38 | 406,006 | -0.01(-0.06%) |
May 04, 2009 | 13.40 | 13.49 | 13.33 | 13.39 | 296,292 | +0.26(+2.00%) |