Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 19.65 | 19.65 | 19.28 | 19.29 | 296,618 | -0.44(-2.22%) |
Jul 30, 2009 | 19.26 | 19.85 | 19.14 | 19.73 | 246,426 | +0.64(+3.38%) |
Jul 29, 2009 | 18.93 | 19.14 | 18.89 | 19.08 | 124,169 | -0.06(-0.29%) |
Jul 28, 2009 | 18.87 | 19.14 | 18.82 | 19.14 | 217,539 | +0.10(+0.54%) |
Jul 27, 2009 | 18.77 | 19.03 | 18.73 | 19.03 | 154,905 | +0.04(+0.21%) |
Jul 24, 2009 | 18.53 | 19.02 | 18.52 | 18.99 | 3,151 | +0.38(+2.05%) |
Jul 23, 2009 | 18.16 | 18.89 | 18.10 | 18.61 | 335,198 | +0.45(+2.45%) |
Jul 22, 2009 | 18.16 | 18.44 | 18.07 | 18.16 | 352,440 | -0.10(-0.57%) |
Jul 21, 2009 | 18.32 | 18.38 | 18.16 | 18.27 | 193,225 | +0.08(+0.44%) |
Jul 20, 2009 | 18.20 | 18.22 | 17.88 | 18.19 | 178,488 | +0.03(+0.18%) |
Jul 17, 2009 | 18.20 | 18.22 | 18.08 | 18.16 | 225,881 | -0.02(-0.09%) |
Jul 16, 2009 | 18.12 | 18.20 | 17.90 | 18.17 | 210,104 | +0.06(+0.35%) |
Jul 15, 2009 | 18.03 | 18.23 | 17.83 | 18.11 | 289,561 | +0.27(+1.52%) |
Jul 14, 2009 | 17.77 | 17.89 | 17.50 | 17.84 | 209,260 | +0.11(+0.63%) |
Jul 13, 2009 | 17.30 | 17.74 | 17.30 | 17.73 | 406,658 | +0.44(+2.53%) |
Jul 10, 2009 | 17.42 | 17.52 | 17.23 | 17.29 | 214,684 | -0.18(-1.05%) |
Jul 09, 2009 | 17.75 | 17.82 | 17.38 | 17.47 | 211,807 | -0.11(-0.63%) |
Jul 08, 2009 | 17.66 | 17.84 | 17.41 | 17.58 | 267,796 | -0.09(-0.50%) |
Jul 07, 2009 | 17.89 | 18.01 | 17.51 | 17.67 | 394,652 | -0.15(-0.85%) |
Jul 06, 2009 | 17.53 | 17.86 | 17.50 | 17.82 | 164,655 | +0.25(+1.40%) |
Jul 02, 2009 | 17.90 | 17.92 | 17.51 | 17.58 | 286,389 | -0.53(-2.95%) |
Jul 01, 2009 | 17.68 | 18.28 | 17.68 | 18.11 | 259,937 | +0.42(+2.39%) |
Jun 30, 2009 | 17.56 | 17.70 | 17.37 | 17.69 | 438,903 | +0.09(+0.50%) |
Jun 29, 2009 | 17.39 | 17.67 | 17.23 | 17.60 | 198,697 | +0.21(+1.19%) |
Jun 26, 2009 | 17.13 | 17.39 | 16.96 | 17.39 | 570,304 | +0.21(+1.25%) |
Jun 25, 2009 | 17.08 | 17.34 | 16.99 | 17.18 | 253,241 | +0.27(+1.60%) |
Jun 24, 2009 | 17.04 | 17.06 | 16.76 | 16.91 | 354,050 | +0.03(+0.19%) |
Jun 23, 2009 | 17.29 | 17.34 | 16.80 | 16.87 | 216,265 | -0.34(-1.99%) |
Jun 22, 2009 | 17.03 | 17.42 | 16.95 | 17.22 | 261,439 | +0.01(+0.05%) |
Jun 19, 2009 | 17.67 | 17.77 | 17.13 | 17.21 | 445,566 | -0.26(-1.50%) |
Jun 18, 2009 | 17.29 | 17.58 | 17.17 | 17.47 | 203,067 | +0.13(+0.73%) |
Jun 17, 2009 | 17.05 | 17.38 | 16.98 | 17.34 | 292,058 | +0.25(+1.49%) |
Jun 16, 2009 | 17.37 | 17.42 | 17.00 | 17.09 | 247,091 | -0.08(-0.46%) |
Jun 15, 2009 | 17.49 | 17.49 | 16.99 | 17.17 | 324,325 | -0.40(-2.27%) |
Jun 12, 2009 | 17.03 | 17.58 | 16.93 | 17.57 | 301,769 | +0.39(+2.27%) |
Jun 11, 2009 | 17.21 | 17.42 | 17.05 | 17.18 | 276,233 | +0.05(+0.28%) |
Jun 10, 2009 | 17.47 | 17.47 | 16.87 | 17.13 | 251,819 | -0.13(-0.74%) |
Jun 09, 2009 | 17.46 | 17.59 | 17.16 | 17.26 | 194,303 | -0.17(-0.96%) |
Jun 08, 2009 | 17.37 | 17.56 | 17.19 | 17.42 | 187,251 | +0.06(+0.32%) |
Jun 05, 2009 | 17.55 | 17.55 | 17.15 | 17.37 | 261,232 | -0.06(-0.37%) |
Jun 04, 2009 | 17.34 | 17.53 | 17.30 | 17.43 | 265,370 | +0.14(+0.83%) |
Jun 03, 2009 | 17.35 | 17.42 | 17.02 | 17.29 | 282,213 | -0.17(-0.95%) |
Jun 02, 2009 | 17.34 | 17.49 | 17.08 | 17.45 | 577,311 | +0.08(+0.45%) |
Jun 01, 2009 | 16.81 | 17.42 | 16.77 | 17.38 | 417,333 | +0.83(+5.00%) |
May 29, 2009 | 16.57 | 16.80 | 16.26 | 16.55 | 490,035 | -0.02(-0.14%) |
May 28, 2009 | 16.18 | 16.84 | 16.00 | 16.57 | 539,559 | +0.56(+3.48%) |
May 27, 2009 | 16.46 | 16.51 | 15.99 | 16.01 | 395,472 | -0.50(-3.04%) |
May 26, 2009 | 15.56 | 16.63 | 15.54 | 16.52 | 570,628 | +0.84(+5.39%) |
May 22, 2009 | 15.66 | 16.00 | 15.47 | 15.67 | 403,007 | +0.07(+0.46%) |
May 21, 2009 | 15.59 | 15.94 | 15.53 | 15.60 | 480,877 | -0.18(-1.16%) |
May 20, 2009 | 16.07 | 16.09 | 15.77 | 15.78 | 459,981 | -0.21(-1.29%) |
May 19, 2009 | 15.69 | 16.17 | 15.57 | 15.99 | 603,176 | +0.33(+2.08%) |
May 18, 2009 | 15.31 | 15.70 | 15.26 | 15.66 | 559,416 | +0.51(+3.36%) |
May 15, 2009 | 15.61 | 15.61 | 15.10 | 15.15 | 430,174 | -0.48(-3.06%) |
May 14, 2009 | 15.58 | 15.71 | 15.37 | 15.63 | 472,668 | +0.08(+0.51%) |
May 13, 2009 | 15.78 | 15.90 | 15.54 | 15.55 | 433,453 | -0.48(-2.98%) |
May 12, 2009 | 16.16 | 16.16 | 15.77 | 16.03 | 556,860 | -0.10(-0.59%) |
May 11, 2009 | 15.97 | 16.25 | 15.97 | 16.13 | 355,101 | -0.12(-0.73%) |
May 08, 2009 | 16.11 | 16.50 | 16.01 | 16.25 | 554,704 | +0.48(+3.03%) |
May 07, 2009 | 15.65 | 15.89 | 15.51 | 15.77 | 493,191 | +0.30(+1.96%) |
May 06, 2009 | 15.89 | 15.98 | 15.40 | 15.47 | 417,754 | -0.31(-1.97%) |
May 05, 2009 | 16.25 | 16.35 | 15.74 | 15.78 | 401,810 | -0.54(-3.32%) |
May 04, 2009 | 16.17 | 16.41 | 16.14 | 16.32 | 411,404 | +0.17(+1.04%) |