Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 17.26 | 17.64 | 17.07 | 17.32 | 580,912 | +0.05(+0.31%) |
Jul 30, 2009 | 17.37 | 17.53 | 17.19 | 17.27 | 301,010 | -0.01(-0.09%) |
Jul 29, 2009 | 17.16 | 17.37 | 17.15 | 17.28 | 239,321 | +0.05(+0.32%) |
Jul 28, 2009 | 16.99 | 17.29 | 16.98 | 17.23 | 222,469 | +0.13(+0.78%) |
Jul 27, 2009 | 16.92 | 17.10 | 16.92 | 17.10 | 168,173 | +0.09(+0.55%) |
Jul 24, 2009 | 16.84 | 17.02 | 16.68 | 17.00 | 1,415 | +0.18(+1.06%) |
Jul 23, 2009 | 16.68 | 16.93 | 16.55 | 16.82 | 458,253 | +0.06(+0.38%) |
Jul 22, 2009 | 16.39 | 16.88 | 16.39 | 16.76 | 203,360 | +0.21(+1.25%) |
Jul 21, 2009 | 16.36 | 16.63 | 16.36 | 16.55 | 305,049 | +0.24(+1.48%) |
Jul 20, 2009 | 16.28 | 16.35 | 16.06 | 16.31 | 181,801 | +0.04(+0.27%) |
Jul 17, 2009 | 16.30 | 16.34 | 16.10 | 16.27 | 173,199 | +0.02(+0.12%) |
Jul 16, 2009 | 16.13 | 16.34 | 16.02 | 16.25 | 242,323 | +0.07(+0.43%) |
Jul 15, 2009 | 15.92 | 16.19 | 15.86 | 16.18 | 381,846 | +0.39(+2.47%) |
Jul 14, 2009 | 15.96 | 15.98 | 15.69 | 15.79 | 193,610 | -0.23(-1.42%) |
Jul 13, 2009 | 15.71 | 16.02 | 15.64 | 16.01 | 361,785 | +0.63(+4.08%) |
Jul 10, 2009 | 15.41 | 15.53 | 15.31 | 15.39 | 204,062 | -0.15(-0.95%) |
Jul 09, 2009 | 15.66 | 15.66 | 15.39 | 15.53 | 219,420 | -0.02(-0.13%) |
Jul 08, 2009 | 15.80 | 15.94 | 15.43 | 15.55 | 448,141 | -0.24(-1.53%) |
Jul 07, 2009 | 16.11 | 16.39 | 15.80 | 15.80 | 284,553 | -0.41(-2.53%) |
Jul 06, 2009 | 16.05 | 16.25 | 15.91 | 16.21 | 440,383 | +0.09(+0.55%) |
Jul 02, 2009 | 16.65 | 16.65 | 16.12 | 16.12 | 272,771 | -0.65(-3.86%) |
Jul 01, 2009 | 16.58 | 16.87 | 16.55 | 16.76 | 313,099 | +0.25(+1.53%) |
Jun 30, 2009 | 16.44 | 16.54 | 16.22 | 16.51 | 262,386 | +0.12(+0.72%) |
Jun 29, 2009 | 16.14 | 16.41 | 16.13 | 16.39 | 270,162 | +0.23(+1.41%) |
Jun 26, 2009 | 16.07 | 16.18 | 15.92 | 16.17 | 375,313 | +0.13(+0.80%) |
Jun 25, 2009 | 15.99 | 16.10 | 15.93 | 16.04 | 503,650 | +0.09(+0.59%) |
Jun 24, 2009 | 15.71 | 15.95 | 15.69 | 15.94 | 479,154 | +0.31(+1.99%) |
Jun 23, 2009 | 16.06 | 16.06 | 15.53 | 15.63 | 766,419 | -0.36(-2.25%) |
Jun 22, 2009 | 16.15 | 16.42 | 15.99 | 15.99 | 696,301 | -0.30(-1.82%) |
Jun 19, 2009 | 16.24 | 16.48 | 16.16 | 16.29 | 836,903 | +0.21(+1.32%) |
Jun 18, 2009 | 15.96 | 16.29 | 15.96 | 16.08 | 609,257 | +0.12(+0.74%) |
Jun 17, 2009 | 16.03 | 16.27 | 15.95 | 15.96 | 404,971 | -0.06(-0.37%) |
Jun 16, 2009 | 16.34 | 16.42 | 16.00 | 16.02 | 339,407 | -0.25(-1.52%) |
Jun 15, 2009 | 16.48 | 16.48 | 16.23 | 16.27 | 344,194 | -0.31(-1.85%) |
Jun 12, 2009 | 16.88 | 16.88 | 16.54 | 16.57 | 361,631 | -0.35(-2.07%) |
Jun 11, 2009 | 17.02 | 17.10 | 16.83 | 16.92 | 379,465 | -0.28(-1.64%) |
Jun 10, 2009 | 17.48 | 17.48 | 17.09 | 17.20 | 555,070 | -0.18(-1.05%) |
Jun 09, 2009 | 17.39 | 17.50 | 17.22 | 17.39 | 474,380 | -0.01(-0.06%) |
Jun 08, 2009 | 17.34 | 17.46 | 17.10 | 17.40 | 422,657 | -0.18(-1.01%) |
Jun 05, 2009 | 17.56 | 17.65 | 17.41 | 17.57 | 386,818 | +0.11(+0.65%) |
Jun 04, 2009 | 17.20 | 17.48 | 17.16 | 17.46 | 495,747 | +0.22(+1.26%) |
Jun 03, 2009 | 17.17 | 17.40 | 16.97 | 17.24 | 409,142 | +0.00(+0.03%) |
Jun 02, 2009 | 16.75 | 17.37 | 16.74 | 17.24 | 456,199 | +0.50(+2.98%) |
Jun 01, 2009 | 16.56 | 16.84 | 16.34 | 16.74 | 630,682 | +0.37(+2.26%) |
May 29, 2009 | 16.06 | 16.37 | 15.84 | 16.37 | 433,279 | +0.31(+1.91%) |
May 28, 2009 | 15.91 | 16.14 | 15.81 | 16.06 | 583,362 | +0.11(+0.68%) |
May 27, 2009 | 16.67 | 16.67 | 15.93 | 15.95 | 528,835 | -0.77(-4.58%) |
May 26, 2009 | 16.05 | 16.72 | 15.90 | 16.72 | 771,591 | +0.53(+3.30%) |
May 22, 2009 | 16.14 | 16.39 | 16.06 | 16.19 | 720,241 | +0.05(+0.34%) |
May 21, 2009 | 15.98 | 16.17 | 15.85 | 16.13 | 791,174 | -0.05(-0.31%) |
May 20, 2009 | 16.94 | 17.00 | 16.12 | 16.18 | 711,645 | -0.59(-3.51%) |
May 19, 2009 | 17.20 | 17.35 | 16.75 | 16.77 | 694,783 | -0.51(-2.97%) |
May 18, 2009 | 17.07 | 17.31 | 16.78 | 17.28 | 1,073,740 | +0.48(+2.85%) |
May 15, 2009 | 17.14 | 17.18 | 16.69 | 16.80 | 1,299,165 | -0.33(-1.93%) |
May 14, 2009 | 17.04 | 17.41 | 16.93 | 17.14 | 1,088,258 | +0.14(+0.81%) |
May 13, 2009 | 17.03 | 17.27 | 16.87 | 17.00 | 1,329,832 | -0.19(-1.09%) |
May 12, 2009 | 17.01 | 17.43 | 16.95 | 17.18 | 1,238,186 | +0.27(+1.61%) |
May 11, 2009 | 16.50 | 17.17 | 16.43 | 16.91 | 1,467,464 | -0.37(-2.14%) |
May 08, 2009 | 16.97 | 17.40 | 16.87 | 17.28 | 1,281,107 | +0.48(+2.88%) |
May 07, 2009 | 16.88 | 17.22 | 16.71 | 16.80 | 1,438,704 | +0.04(+0.26%) |
May 06, 2009 | 16.21 | 16.82 | 15.99 | 16.75 | 1,367,775 | +0.01(+0.06%) |
May 05, 2009 | 17.07 | 17.30 | 16.56 | 16.75 | 1,014,235 | -0.44(-2.59%) |
May 04, 2009 | 16.80 | 17.29 | 16.63 | 17.19 | 1,085,255 | +0.72(+4.38%) |