Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 17.25 | 17.54 | 17.09 | 17.09 | 51,438 | -0.17(-0.98%) |
Jul 30, 2009 | 17.15 | 17.53 | 16.93 | 17.26 | 84,137 | +0.24(+1.41%) |
Jul 29, 2009 | 16.93 | 17.25 | 16.80 | 17.02 | 126,103 | +0.02(+0.12%) |
Jul 28, 2009 | 16.41 | 17.00 | 16.32 | 17.00 | 60,731 | +0.54(+3.28%) |
Jul 27, 2009 | 16.73 | 16.74 | 16.18 | 16.46 | 25,346 | -0.13(-0.78%) |
Jul 24, 2009 | 16.59 | 16.81 | 16.48 | 16.59 | 390 | -0.06(-0.36%) |
Jul 23, 2009 | 16.20 | 16.75 | 16.14 | 16.65 | 117,823 | +0.35(+2.15%) |
Jul 22, 2009 | 16.51 | 16.59 | 15.93 | 16.30 | 122,829 | -0.30(-1.81%) |
Jul 21, 2009 | 16.66 | 16.73 | 16.22 | 16.60 | 66,200 | +0.00(+0.00%) |
Jul 20, 2009 | 15.98 | 16.77 | 15.95 | 16.60 | 190,263 | +0.64(+4.01%) |
Jul 17, 2009 | 16.25 | 16.50 | 15.73 | 15.96 | 121,829 | -0.31(-1.91%) |
Jul 16, 2009 | 16.00 | 16.36 | 16.00 | 16.27 | 77,169 | +0.06(+0.37%) |
Jul 15, 2009 | 15.92 | 16.23 | 15.67 | 16.21 | 94,663 | +0.43(+2.72%) |
Jul 14, 2009 | 15.71 | 15.83 | 15.64 | 15.78 | 80,583 | +0.11(+0.70%) |
Jul 13, 2009 | 15.62 | 15.68 | 15.58 | 15.67 | 56,538 | -0.02(-0.13%) |
Jul 10, 2009 | 15.92 | 16.15 | 15.48 | 15.69 | 70,303 | -0.35(-2.18%) |
Jul 09, 2009 | 16.47 | 16.48 | 15.64 | 16.04 | 116,247 | -0.24(-1.47%) |
Jul 08, 2009 | 16.10 | 16.35 | 15.90 | 16.28 | 153,712 | +0.28(+1.75%) |
Jul 07, 2009 | 16.18 | 16.40 | 15.96 | 16.00 | 235,312 | -0.04(-0.25%) |
Jul 06, 2009 | 15.85 | 16.11 | 15.75 | 16.04 | 311,375 | +0.18(+1.13%) |
Jul 02, 2009 | 15.85 | 16.11 | 15.59 | 15.86 | 81,897 | -0.17(-1.06%) |
Jul 01, 2009 | 15.64 | 16.24 | 15.64 | 16.03 | 397,777 | +0.44(+2.82%) |
Jun 30, 2009 | 15.66 | 15.72 | 15.32 | 15.59 | 156,242 | -0.10(-0.64%) |
Jun 29, 2009 | 15.85 | 15.97 | 15.47 | 15.69 | 278,105 | -0.16(-1.01%) |
Jun 26, 2009 | 14.57 | 16.23 | 14.57 | 15.85 | 1,060,507 | +0.38(+2.46%) |
Jun 25, 2009 | 15.45 | 15.50 | 15.42 | 15.47 | 124,283 | +0.28(+1.84%) |
Jun 24, 2009 | 15.09 | 15.38 | 15.00 | 15.19 | 152,265 | +0.27(+1.81%) |
Jun 23, 2009 | 15.03 | 15.33 | 14.84 | 14.92 | 136,253 | +0.01(+0.07%) |
Jun 22, 2009 | 15.36 | 15.42 | 14.88 | 14.91 | 139,578 | -0.51(-3.31%) |
Jun 19, 2009 | 15.28 | 15.49 | 15.21 | 15.42 | 171,366 | +0.25(+1.65%) |
Jun 18, 2009 | 14.70 | 15.20 | 14.70 | 15.17 | 120,877 | +0.54(+3.69%) |
Jun 17, 2009 | 14.25 | 14.71 | 14.15 | 14.63 | 81,351 | +0.44(+3.10%) |
Jun 16, 2009 | 14.35 | 14.52 | 14.15 | 14.19 | 55,313 | -0.16(-1.11%) |
Jun 15, 2009 | 14.52 | 14.61 | 14.11 | 14.35 | 38,129 | -0.26(-1.78%) |
Jun 12, 2009 | 14.15 | 14.70 | 14.15 | 14.61 | 127,084 | +0.40(+2.81%) |
Jun 11, 2009 | 14.27 | 14.67 | 14.14 | 14.21 | 204,984 | -0.01(-0.07%) |
Jun 10, 2009 | 14.07 | 14.29 | 13.80 | 14.22 | 75,706 | +0.22(+1.57%) |
Jun 09, 2009 | 14.53 | 14.53 | 13.91 | 14.00 | 121,490 | -0.63(-4.31%) |
Jun 08, 2009 | 14.63 | 14.75 | 14.40 | 14.63 | 38,683 | -0.46(-3.05%) |
Jun 05, 2009 | 15.35 | 15.35 | 14.99 | 15.09 | 37,778 | -0.19(-1.24%) |
Jun 04, 2009 | 15.31 | 15.38 | 15.13 | 15.28 | 99,024 | -0.03(-0.20%) |
Jun 03, 2009 | 14.92 | 15.32 | 14.72 | 15.31 | 114,547 | +0.33(+2.22%) |
Jun 02, 2009 | 14.77 | 15.00 | 14.69 | 14.98 | 383,587 | +0.19(+1.27%) |
Jun 01, 2009 | 14.42 | 14.80 | 14.38 | 14.79 | 160,397 | +0.53(+3.72%) |
May 29, 2009 | 14.29 | 14.46 | 14.13 | 14.26 | 88,291 | -0.04(-0.28%) |
May 28, 2009 | 14.40 | 14.52 | 14.18 | 14.30 | 142,029 | +0.01(+0.07%) |
May 27, 2009 | 14.35 | 14.53 | 14.25 | 14.29 | 154,526 | -0.07(-0.49%) |
May 26, 2009 | 14.20 | 14.64 | 14.20 | 14.36 | 132,630 | +0.12(+0.84%) |
May 22, 2009 | 14.65 | 14.70 | 14.18 | 14.24 | 38,979 | -0.36(-2.47%) |
May 21, 2009 | 14.24 | 14.64 | 14.18 | 14.60 | 94,123 | +0.23(+1.60%) |
May 20, 2009 | 14.63 | 14.80 | 14.30 | 14.37 | 107,739 | -0.14(-0.96%) |
May 19, 2009 | 14.61 | 14.68 | 14.23 | 14.51 | 78,426 | -0.17(-1.16%) |
May 18, 2009 | 14.56 | 14.70 | 14.15 | 14.68 | 70,636 | +0.24(+1.66%) |
May 15, 2009 | 14.38 | 14.66 | 14.19 | 14.44 | 52,900 | +0.06(+0.42%) |
May 14, 2009 | 14.06 | 14.68 | 14.05 | 14.38 | 88,400 | +0.34(+2.42%) |
May 13, 2009 | 14.22 | 14.59 | 13.90 | 14.04 | 79,870 | -0.40(-2.77%) |
May 12, 2009 | 14.39 | 14.62 | 14.01 | 14.44 | 241,672 | +0.09(+0.63%) |
May 11, 2009 | 14.01 | 14.46 | 13.64 | 14.35 | 411,761 | +0.06(+0.42%) |
May 08, 2009 | 13.78 | 14.39 | 13.75 | 14.29 | 222,908 | +0.49(+3.55%) |
May 07, 2009 | 13.54 | 13.80 | 13.50 | 13.80 | 148,425 | +0.27(+2.00%) |
May 06, 2009 | 13.24 | 13.53 | 13.03 | 13.53 | 120,397 | +0.23(+1.73%) |
May 05, 2009 | 13.14 | 13.40 | 12.34 | 13.30 | 87,387 | +0.24(+1.84%) |
May 04, 2009 | 12.88 | 13.06 | 12.78 | 13.06 | 139,268 | +0.40(+3.16%) |