Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 18.59 | 19.20 | 18.59 | 18.94 | 505,036 | +0.27(+1.43%) |
Jul 30, 2009 | 18.51 | 18.80 | 18.31 | 18.68 | 602,658 | +0.46(+2.55%) |
Jul 29, 2009 | 17.99 | 18.36 | 17.99 | 18.21 | 303,353 | -0.03(-0.16%) |
Jul 28, 2009 | 17.69 | 18.28 | 17.69 | 18.24 | 605,562 | +0.52(+2.95%) |
Jul 27, 2009 | 17.89 | 18.02 | 17.60 | 17.72 | 428,268 | +0.15(+0.84%) |
Jul 24, 2009 | 17.62 | 17.70 | 17.33 | 17.57 | 3,568 | -0.28(-1.55%) |
Jul 23, 2009 | 15.99 | 18.20 | 15.85 | 17.85 | 1,964,772 | +2.24(+14.36%) |
Jul 22, 2009 | 15.14 | 15.84 | 15.03 | 15.61 | 759,467 | +0.38(+2.46%) |
Jul 21, 2009 | 15.08 | 15.25 | 14.89 | 15.23 | 352,453 | +0.30(+1.98%) |
Jul 20, 2009 | 14.87 | 15.05 | 14.79 | 14.93 | 399,034 | +0.15(+1.00%) |
Jul 17, 2009 | 14.45 | 14.79 | 14.36 | 14.79 | 732,303 | +0.24(+1.63%) |
Jul 16, 2009 | 13.98 | 14.56 | 13.98 | 14.55 | 568,750 | +0.54(+3.88%) |
Jul 15, 2009 | 14.16 | 14.18 | 13.86 | 14.01 | 740,604 | +0.09(+0.64%) |
Jul 14, 2009 | 13.98 | 14.14 | 13.76 | 13.92 | 732,237 | -0.09(-0.63%) |
Jul 13, 2009 | 13.84 | 14.07 | 13.81 | 14.01 | 579,013 | +0.15(+1.07%) |
Jul 10, 2009 | 13.64 | 14.02 | 13.64 | 13.86 | 256,438 | +0.16(+1.15%) |
Jul 09, 2009 | 14.04 | 14.04 | 13.63 | 13.70 | 465,097 | -0.12(-0.86%) |
Jul 08, 2009 | 14.29 | 14.36 | 13.76 | 13.82 | 350,324 | -0.32(-2.23%) |
Jul 07, 2009 | 14.44 | 14.56 | 14.08 | 14.14 | 302,090 | -0.37(-2.52%) |
Jul 06, 2009 | 14.77 | 14.88 | 14.30 | 14.50 | 246,675 | -0.29(-1.94%) |
Jul 02, 2009 | 15.28 | 15.28 | 14.79 | 14.79 | 166,792 | -0.84(-5.37%) |
Jul 01, 2009 | 15.47 | 15.79 | 15.37 | 15.63 | 211,912 | +0.37(+2.39%) |
Jun 30, 2009 | 15.29 | 15.62 | 15.17 | 15.26 | 283,340 | +0.05(+0.32%) |
Jun 29, 2009 | 15.31 | 15.49 | 15.13 | 15.21 | 352,256 | -0.29(-1.85%) |
Jun 26, 2009 | 15.05 | 15.64 | 15.05 | 15.50 | 654,674 | +0.30(+1.95%) |
Jun 25, 2009 | 15.01 | 15.21 | 14.92 | 15.20 | 273,875 | +0.09(+0.59%) |
Jun 24, 2009 | 14.98 | 15.15 | 14.89 | 15.11 | 317,863 | +0.15(+0.99%) |
Jun 23, 2009 | 14.95 | 15.27 | 14.95 | 14.96 | 328,688 | +0.03(+0.20%) |
Jun 22, 2009 | 15.31 | 15.70 | 14.93 | 14.93 | 461,012 | -0.48(-3.14%) |
Jun 19, 2009 | 15.88 | 15.88 | 15.27 | 15.42 | 590,983 | -0.21(-1.33%) |
Jun 18, 2009 | 15.62 | 15.77 | 15.40 | 15.63 | 504,092 | -0.04(-0.25%) |
Jun 17, 2009 | 15.64 | 15.91 | 15.40 | 15.67 | 376,056 | +0.11(+0.70%) |
Jun 16, 2009 | 16.18 | 16.24 | 15.55 | 15.56 | 350,003 | -0.46(-2.90%) |
Jun 15, 2009 | 16.55 | 16.67 | 15.89 | 16.02 | 317,287 | -0.76(-4.53%) |
Jun 12, 2009 | 16.74 | 16.83 | 16.14 | 16.78 | 290,685 | -0.06(-0.35%) |
Jun 11, 2009 | 16.89 | 17.13 | 16.73 | 16.84 | 594,037 | +0.06(+0.35%) |
Jun 10, 2009 | 17.52 | 17.52 | 16.37 | 16.78 | 526,233 | -0.71(-4.06%) |
Jun 09, 2009 | 17.84 | 17.92 | 17.46 | 17.49 | 348,201 | -0.35(-1.94%) |
Jun 08, 2009 | 17.82 | 18.03 | 17.65 | 17.84 | 233,709 | -0.30(-1.63%) |
Jun 05, 2009 | 18.15 | 18.36 | 17.93 | 18.13 | 288,283 | +0.11(+0.60%) |
Jun 04, 2009 | 17.91 | 18.22 | 17.81 | 18.02 | 231,080 | +0.15(+0.83%) |
Jun 03, 2009 | 17.95 | 18.14 | 17.67 | 17.88 | 315,438 | -0.24(-1.35%) |
Jun 02, 2009 | 18.09 | 18.26 | 17.82 | 18.12 | 521,017 | +0.01(+0.04%) |
Jun 01, 2009 | 17.69 | 18.31 | 17.64 | 18.11 | 648,864 | +0.76(+4.38%) |
May 29, 2009 | 17.22 | 17.35 | 16.89 | 17.35 | 408,027 | +0.26(+1.50%) |
May 28, 2009 | 17.21 | 17.54 | 16.75 | 17.10 | 528,856 | -0.02(-0.12%) |
May 27, 2009 | 17.35 | 17.65 | 17.11 | 17.12 | 335,593 | -0.38(-2.20%) |
May 26, 2009 | 16.47 | 17.64 | 16.34 | 17.50 | 370,494 | +0.84(+5.04%) |
May 22, 2009 | 16.76 | 17.08 | 16.58 | 16.66 | 369,245 | -0.03(-0.18%) |
May 21, 2009 | 16.68 | 16.85 | 16.44 | 16.69 | 534,743 | -0.14(-0.82%) |
May 20, 2009 | 17.17 | 17.52 | 16.80 | 16.83 | 575,392 | -0.20(-1.16%) |
May 19, 2009 | 16.94 | 17.26 | 16.80 | 17.03 | 383,597 | +0.06(+0.35%) |
May 18, 2009 | 16.55 | 17.03 | 16.41 | 16.97 | 445,165 | +0.59(+3.62%) |
May 15, 2009 | 16.25 | 16.71 | 16.25 | 16.38 | 307,301 | +0.12(+0.73%) |
May 14, 2009 | 15.79 | 16.61 | 15.62 | 16.26 | 341,533 | +0.60(+3.85%) |
May 13, 2009 | 16.37 | 16.37 | 15.59 | 15.66 | 391,516 | -1.06(-6.32%) |
May 12, 2009 | 17.07 | 17.22 | 16.36 | 16.71 | 227,200 | -0.30(-1.74%) |
May 11, 2009 | 17.30 | 17.30 | 16.85 | 17.01 | 254,479 | -0.32(-1.82%) |
May 08, 2009 | 16.73 | 17.32 | 16.59 | 17.32 | 367,522 | +0.88(+5.34%) |
May 07, 2009 | 17.16 | 17.49 | 16.23 | 16.44 | 351,168 | -0.86(-4.96%) |
May 06, 2009 | 17.25 | 17.40 | 16.66 | 17.30 | 343,455 | +0.19(+1.10%) |
May 05, 2009 | 16.99 | 17.25 | 16.87 | 17.12 | 409,363 | +0.07(+0.41%) |
May 04, 2009 | 16.88 | 17.05 | 16.71 | 17.05 | 348,441 | +0.72(+4.41%) |