Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 18.01 | 18.17 | 17.86 | 17.97 | 393,943 | -0.13(-0.74%) |
Jul 30, 2009 | 17.98 | 18.20 | 17.78 | 18.10 | 252,257 | +0.34(+1.90%) |
Jul 29, 2009 | 17.74 | 17.97 | 17.63 | 17.77 | 128,155 | -0.14(-0.78%) |
Jul 28, 2009 | 17.86 | 17.95 | 17.61 | 17.91 | 312,830 | +0.03(+0.16%) |
Jul 27, 2009 | 17.66 | 17.95 | 17.66 | 17.88 | 172,221 | +0.10(+0.57%) |
Jul 24, 2009 | 17.43 | 17.80 | 17.29 | 17.78 | 1,366 | +0.28(+1.61%) |
Jul 23, 2009 | 16.73 | 17.50 | 16.71 | 17.50 | 493,501 | +0.73(+4.36%) |
Jul 22, 2009 | 16.66 | 16.91 | 16.30 | 16.77 | 182,057 | -0.02(-0.10%) |
Jul 21, 2009 | 16.80 | 16.86 | 16.69 | 16.78 | 178,517 | +0.10(+0.61%) |
Jul 20, 2009 | 16.66 | 16.69 | 16.46 | 16.68 | 120,453 | +0.02(+0.14%) |
Jul 17, 2009 | 16.71 | 16.78 | 16.50 | 16.66 | 228,975 | -0.01(-0.07%) |
Jul 16, 2009 | 16.49 | 16.73 | 16.29 | 16.67 | 139,614 | +0.07(+0.41%) |
Jul 15, 2009 | 16.35 | 16.60 | 16.17 | 16.60 | 244,641 | +0.48(+2.96%) |
Jul 14, 2009 | 15.96 | 16.15 | 15.78 | 16.12 | 220,079 | +0.13(+0.81%) |
Jul 13, 2009 | 15.69 | 16.01 | 15.66 | 16.00 | 196,947 | +0.24(+1.50%) |
Jul 10, 2009 | 15.74 | 15.82 | 15.64 | 15.76 | 122,511 | -0.06(-0.39%) |
Jul 09, 2009 | 15.93 | 16.04 | 15.65 | 15.82 | 185,280 | -0.10(-0.64%) |
Jul 08, 2009 | 15.96 | 16.07 | 15.76 | 15.92 | 279,450 | +0.11(+0.71%) |
Jul 07, 2009 | 16.05 | 16.13 | 15.80 | 15.81 | 182,585 | -0.24(-1.47%) |
Jul 06, 2009 | 15.92 | 16.19 | 15.80 | 16.05 | 201,199 | +0.03(+0.18%) |
Jul 02, 2009 | 16.36 | 16.43 | 16.01 | 16.02 | 228,175 | -0.64(-3.84%) |
Jul 01, 2009 | 16.20 | 16.69 | 16.19 | 16.66 | 274,871 | +0.51(+3.13%) |
Jun 30, 2009 | 16.18 | 16.30 | 16.01 | 16.15 | 322,623 | -0.06(-0.38%) |
Jun 29, 2009 | 16.15 | 16.26 | 16.02 | 16.21 | 202,088 | +0.07(+0.42%) |
Jun 26, 2009 | 16.07 | 16.19 | 15.89 | 16.15 | 487,158 | +0.04(+0.28%) |
Jun 25, 2009 | 15.86 | 16.18 | 15.83 | 16.10 | 367,889 | +0.21(+1.31%) |
Jun 24, 2009 | 15.86 | 15.93 | 15.68 | 15.89 | 373,743 | +0.10(+0.64%) |
Jun 23, 2009 | 16.13 | 16.24 | 15.73 | 15.79 | 330,376 | -0.29(-1.78%) |
Jun 22, 2009 | 16.02 | 16.29 | 16.01 | 16.08 | 395,120 | -0.02(-0.14%) |
Jun 19, 2009 | 16.32 | 16.37 | 16.03 | 16.10 | 645,147 | -0.06(-0.35%) |
Jun 18, 2009 | 16.00 | 16.26 | 15.97 | 16.16 | 327,648 | +0.19(+1.16%) |
Jun 17, 2009 | 16.02 | 16.21 | 15.83 | 15.97 | 450,344 | -0.05(-0.28%) |
Jun 16, 2009 | 15.94 | 16.21 | 15.91 | 16.02 | 506,813 | +0.20(+1.28%) |
Jun 15, 2009 | 15.93 | 15.93 | 15.59 | 15.82 | 378,517 | -0.21(-1.30%) |
Jun 12, 2009 | 15.45 | 16.06 | 15.37 | 16.02 | 561,333 | +0.51(+3.30%) |
Jun 11, 2009 | 15.27 | 15.62 | 15.18 | 15.51 | 899,313 | +0.24(+1.58%) |
Jun 10, 2009 | 15.07 | 15.29 | 15.01 | 15.27 | 517,878 | +0.22(+1.46%) |
Jun 09, 2009 | 15.16 | 15.25 | 15.00 | 15.05 | 283,064 | -0.10(-0.63%) |
Jun 08, 2009 | 15.09 | 15.24 | 14.98 | 15.15 | 513,390 | -0.12(-0.77%) |
Jun 05, 2009 | 15.23 | 15.37 | 15.09 | 15.27 | 424,499 | +0.11(+0.70%) |
Jun 04, 2009 | 15.12 | 15.26 | 15.00 | 15.16 | 325,507 | +0.02(+0.15%) |
Jun 03, 2009 | 15.21 | 15.36 | 14.93 | 15.14 | 368,429 | -0.11(-0.74%) |
Jun 02, 2009 | 15.44 | 15.52 | 15.22 | 15.25 | 476,863 | -0.20(-1.27%) |
Jun 01, 2009 | 14.97 | 15.46 | 14.97 | 15.44 | 567,286 | +0.60(+4.05%) |
May 29, 2009 | 14.95 | 14.95 | 14.67 | 14.84 | 328,358 | +0.03(+0.19%) |
May 28, 2009 | 15.07 | 15.14 | 14.68 | 14.82 | 361,569 | -0.13(-0.86%) |
May 27, 2009 | 15.11 | 15.19 | 14.94 | 14.94 | 320,899 | -0.25(-1.66%) |
May 26, 2009 | 14.66 | 15.21 | 14.66 | 15.20 | 455,748 | +0.47(+3.20%) |
May 22, 2009 | 14.79 | 14.96 | 14.64 | 14.73 | 235,245 | -0.03(-0.23%) |
May 21, 2009 | 14.88 | 14.93 | 14.61 | 14.76 | 370,824 | -0.25(-1.65%) |
May 20, 2009 | 15.18 | 15.19 | 14.97 | 15.01 | 443,515 | -0.07(-0.45%) |
May 19, 2009 | 15.04 | 15.16 | 14.94 | 15.07 | 352,089 | +0.07(+0.49%) |
May 18, 2009 | 14.91 | 15.01 | 14.85 | 15.00 | 590,170 | +0.21(+1.41%) |
May 15, 2009 | 14.77 | 14.98 | 14.68 | 14.79 | 962,848 | -0.01(-0.08%) |
May 14, 2009 | 14.82 | 14.97 | 14.61 | 14.80 | 590,074 | -0.01(-0.08%) |
May 13, 2009 | 14.86 | 15.09 | 14.80 | 14.82 | 693,178 | -0.34(-2.22%) |
May 12, 2009 | 15.16 | 15.29 | 15.04 | 15.15 | 456,908 | -0.01(-0.07%) |
May 11, 2009 | 15.03 | 15.25 | 15.03 | 15.16 | 337,827 | -0.06(-0.41%) |
May 08, 2009 | 15.35 | 15.49 | 15.12 | 15.23 | 386,363 | +0.02(+0.15%) |
May 07, 2009 | 15.21 | 15.23 | 15.05 | 15.20 | 494,400 | +0.11(+0.74%) |
May 06, 2009 | 15.09 | 15.12 | 14.79 | 15.09 | 411,593 | +0.07(+0.49%) |
May 05, 2009 | 15.27 | 15.33 | 14.97 | 15.02 | 496,078 | -0.25(-1.66%) |
May 04, 2009 | 15.05 | 15.65 | 14.90 | 15.27 | 630,139 | +0.19(+1.23%) |