Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 17.37 | 17.67 | 17.10 | 17.27 | 495,085 | +0.12(+0.71%) |
Jul 30, 2009 | 17.36 | 17.48 | 17.12 | 17.15 | 583,438 | -0.07(-0.42%) |
Jul 29, 2009 | 17.30 | 17.49 | 17.07 | 17.22 | 371,516 | -0.09(-0.50%) |
Jul 28, 2009 | 17.69 | 17.77 | 17.09 | 17.30 | 912,409 | -0.47(-2.67%) |
Jul 27, 2009 | 17.92 | 17.98 | 17.71 | 17.78 | 265,129 | -0.26(-1.44%) |
Jul 24, 2009 | 17.89 | 18.17 | 17.75 | 18.04 | 811 | -0.01(-0.08%) |
Jul 23, 2009 | 17.87 | 18.14 | 17.76 | 18.05 | 232,610 | +0.10(+0.56%) |
Jul 22, 2009 | 17.94 | 18.30 | 17.87 | 17.95 | 196,283 | -0.18(-0.99%) |
Jul 21, 2009 | 17.99 | 18.36 | 17.92 | 18.13 | 565,287 | +0.37(+2.11%) |
Jul 20, 2009 | 17.35 | 17.77 | 17.28 | 17.76 | 416,538 | +0.62(+3.61%) |
Jul 17, 2009 | 17.32 | 17.34 | 16.98 | 17.14 | 201,283 | -0.27(-1.53%) |
Jul 16, 2009 | 17.11 | 17.58 | 16.86 | 17.41 | 518,980 | +0.17(+1.00%) |
Jul 15, 2009 | 17.05 | 17.50 | 16.91 | 17.23 | 781,315 | +0.40(+2.35%) |
Jul 14, 2009 | 16.53 | 17.12 | 16.53 | 16.84 | 563,353 | +0.32(+1.92%) |
Jul 13, 2009 | 16.55 | 16.63 | 16.47 | 16.52 | 394,336 | -0.07(-0.43%) |
Jul 10, 2009 | 16.64 | 16.66 | 16.38 | 16.59 | 132,426 | -0.13(-0.77%) |
Jul 09, 2009 | 16.63 | 16.87 | 16.28 | 16.72 | 448,408 | +0.16(+0.96%) |
Jul 08, 2009 | 17.02 | 17.02 | 16.49 | 16.56 | 1,004,294 | +0.04(+0.26%) |
Jul 07, 2009 | 16.44 | 16.76 | 16.44 | 16.52 | 613,898 | -0.09(-0.52%) |
Jul 06, 2009 | 16.73 | 17.39 | 16.51 | 16.61 | 738,869 | -0.24(-1.45%) |
Jul 02, 2009 | 16.73 | 17.00 | 16.56 | 16.85 | 699,100 | +0.22(+1.34%) |
Jul 01, 2009 | 16.83 | 16.91 | 16.61 | 16.63 | 502,682 | -0.24(-1.45%) |
Jun 30, 2009 | 16.92 | 16.93 | 16.73 | 16.87 | 316,287 | -0.05(-0.30%) |
Jun 29, 2009 | 16.76 | 16.94 | 16.64 | 16.92 | 405,364 | +0.35(+2.08%) |
Jun 26, 2009 | 16.98 | 16.98 | 16.38 | 16.58 | 487,248 | -0.24(-1.41%) |
Jun 25, 2009 | 16.62 | 16.87 | 16.61 | 16.82 | 360,065 | +0.17(+0.99%) |
Jun 24, 2009 | 16.09 | 16.99 | 15.96 | 16.65 | 529,621 | +0.66(+4.14%) |
Jun 23, 2009 | 16.53 | 16.53 | 15.68 | 15.99 | 447,689 | -0.35(-2.16%) |
Jun 22, 2009 | 17.51 | 17.51 | 16.32 | 16.34 | 442,682 | -0.42(-2.49%) |
Jun 19, 2009 | 16.21 | 16.96 | 16.05 | 16.76 | 510,885 | +0.58(+3.60%) |
Jun 18, 2009 | 16.07 | 16.47 | 16.01 | 16.17 | 771,816 | +0.02(+0.13%) |
Jun 17, 2009 | 16.18 | 16.23 | 15.74 | 16.15 | 470,228 | +0.08(+0.49%) |
Jun 16, 2009 | 16.74 | 16.85 | 15.94 | 16.07 | 546,367 | -0.66(-3.95%) |
Jun 15, 2009 | 16.79 | 17.09 | 16.63 | 16.74 | 500,906 | -0.45(-2.64%) |
Jun 12, 2009 | 17.00 | 17.30 | 16.91 | 17.19 | 429,445 | -0.07(-0.42%) |
Jun 11, 2009 | 17.03 | 17.46 | 16.87 | 17.26 | 723,424 | +0.17(+1.01%) |
Jun 10, 2009 | 16.46 | 17.42 | 16.09 | 17.09 | 1,144,241 | +0.81(+5.00%) |
Jun 09, 2009 | 16.33 | 16.47 | 16.14 | 16.28 | 658,894 | +0.25(+1.57%) |
Jun 08, 2009 | 15.75 | 16.21 | 15.69 | 16.02 | 745,152 | -0.02(-0.13%) |
Jun 05, 2009 | 16.36 | 16.36 | 15.92 | 16.05 | 547,065 | -0.18(-1.11%) |
Jun 04, 2009 | 16.52 | 16.52 | 16.05 | 16.23 | 608,840 | -0.09(-0.53%) |
Jun 03, 2009 | 16.94 | 17.05 | 16.13 | 16.31 | 842,708 | -0.53(-3.16%) |
Jun 02, 2009 | 16.49 | 16.89 | 16.35 | 16.84 | 820,846 | +0.27(+1.65%) |
Jun 01, 2009 | 17.33 | 17.33 | 16.52 | 16.57 | 1,184,456 | +0.09(+0.57%) |
May 29, 2009 | 16.77 | 17.49 | 16.36 | 16.48 | 2,156,925 | -0.01(-0.04%) |
May 28, 2009 | 17.55 | 17.71 | 16.04 | 16.48 | 2,377,508 | -1.85(-10.09%) |
May 27, 2009 | 18.10 | 18.44 | 17.99 | 18.33 | 555,108 | +0.03(+0.16%) |
May 26, 2009 | 17.92 | 18.68 | 17.81 | 18.30 | 473,022 | +0.30(+1.64%) |
May 22, 2009 | 17.97 | 18.08 | 17.53 | 18.01 | 189,489 | +0.38(+2.16%) |
May 21, 2009 | 17.68 | 17.99 | 17.40 | 17.63 | 503,936 | +0.00(+0.00%) |
May 20, 2009 | 17.99 | 18.15 | 17.48 | 17.63 | 742,372 | -0.37(-2.04%) |
May 19, 2009 | 17.68 | 18.20 | 17.48 | 18.00 | 1,151,295 | +0.44(+2.50%) |
May 18, 2009 | 16.84 | 17.60 | 16.73 | 17.56 | 501,763 | +0.86(+5.13%) |
May 15, 2009 | 16.82 | 17.11 | 16.61 | 16.70 | 1,000,870 | -0.30(-1.78%) |
May 14, 2009 | 16.60 | 17.17 | 16.35 | 17.00 | 335,617 | +0.44(+2.65%) |
May 13, 2009 | 17.17 | 17.22 | 16.30 | 16.56 | 742,709 | -0.90(-5.15%) |
May 12, 2009 | 17.23 | 17.63 | 17.23 | 17.46 | 461,092 | -0.13(-0.74%) |
May 11, 2009 | 16.73 | 17.64 | 16.69 | 17.59 | 677,016 | +0.38(+2.22%) |
May 08, 2009 | 18.30 | 18.30 | 17.17 | 17.21 | 890,849 | -0.39(-2.21%) |
May 07, 2009 | 17.45 | 17.72 | 17.21 | 17.60 | 1,116,517 | +0.39(+2.26%) |
May 06, 2009 | 18.24 | 18.29 | 17.10 | 17.21 | 978,638 | -0.40(-2.25%) |
May 05, 2009 | 17.27 | 19.01 | 17.09 | 17.61 | 3,036,462 | +0.38(+2.21%) |
May 04, 2009 | 17.00 | 17.42 | 16.77 | 17.23 | 1,273,203 | +0.21(+1.23%) |