Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 17.83 | 17.99 | 17.51 | 17.51 | 204,143 | -0.19(-1.07%) |
Jul 30, 2009 | 17.49 | 17.91 | 17.13 | 17.70 | 191,336 | +0.34(+1.96%) |
Jul 29, 2009 | 17.64 | 17.84 | 17.22 | 17.36 | 247,245 | -0.18(-1.03%) |
Jul 28, 2009 | 17.25 | 17.70 | 17.09 | 17.54 | 296,914 | +0.38(+2.21%) |
Jul 27, 2009 | 17.97 | 18.00 | 16.98 | 17.16 | 236,113 | -0.48(-2.72%) |
Jul 24, 2009 | 17.80 | 17.92 | 17.43 | 17.64 | 142,147 | -0.22(-1.23%) |
Jul 23, 2009 | 18.09 | 18.17 | 17.77 | 17.86 | 287,175 | -0.10(-0.56%) |
Jul 22, 2009 | 17.29 | 18.01 | 16.61 | 17.96 | 1,062,982 | +0.58(+3.34%) |
Jul 21, 2009 | 16.78 | 17.41 | 16.78 | 17.38 | 322,017 | +0.48(+2.84%) |
Jul 20, 2009 | 16.68 | 16.92 | 16.40 | 16.90 | 216,389 | +0.22(+1.32%) |
Jul 17, 2009 | 16.74 | 16.82 | 16.40 | 16.68 | 171,209 | -0.06(-0.36%) |
Jul 16, 2009 | 16.54 | 16.79 | 16.54 | 16.74 | 117,427 | +0.10(+0.60%) |
Jul 15, 2009 | 16.20 | 16.65 | 16.10 | 16.64 | 106,355 | +0.44(+2.72%) |
Jul 14, 2009 | 16.02 | 16.20 | 15.97 | 16.20 | 78,453 | +0.08(+0.50%) |
Jul 13, 2009 | 16.03 | 16.12 | 15.90 | 16.12 | 168,216 | +0.03(+0.19%) |
Jul 10, 2009 | 15.77 | 16.30 | 15.74 | 16.09 | 98,353 | +0.18(+1.13%) |
Jul 09, 2009 | 16.06 | 16.09 | 15.69 | 15.91 | 169,460 | -0.22(-1.36%) |
Jul 08, 2009 | 16.70 | 16.70 | 15.98 | 16.13 | 227,228 | -0.57(-3.41%) |
Jul 07, 2009 | 16.91 | 16.91 | 16.59 | 16.70 | 128,821 | -0.29(-1.71%) |
Jul 06, 2009 | 16.70 | 17.01 | 16.59 | 16.99 | 247,458 | +0.24(+1.43%) |
Jul 02, 2009 | 16.99 | 16.99 | 16.69 | 16.75 | 141,539 | -0.24(-1.41%) |
Jul 01, 2009 | 16.78 | 17.00 | 16.50 | 16.99 | 270,197 | +0.21(+1.25%) |
Jun 30, 2009 | 16.22 | 16.92 | 15.98 | 16.78 | 536,874 | +0.75(+4.68%) |
Jun 29, 2009 | 16.37 | 16.37 | 15.88 | 16.03 | 322,118 | -0.48(-2.91%) |
Jun 26, 2009 | 15.92 | 16.58 | 15.66 | 16.51 | 1,279,834 | +0.56(+3.51%) |
Jun 25, 2009 | 15.96 | 16.00 | 15.30 | 15.95 | 214,449 | +0.40(+2.57%) |
Jun 24, 2009 | 15.80 | 15.80 | 15.36 | 15.55 | 149,092 | -0.16(-1.02%) |
Jun 23, 2009 | 15.89 | 16.00 | 15.45 | 15.71 | 219,142 | -0.14(-0.88%) |
Jun 22, 2009 | 16.00 | 16.00 | 15.45 | 15.85 | 341,616 | -0.15(-0.94%) |
Jun 19, 2009 | 15.72 | 16.00 | 15.72 | 16.00 | 743,319 | +0.43(+2.76%) |
Jun 18, 2009 | 15.25 | 15.65 | 15.03 | 15.57 | 426,724 | +0.22(+1.43%) |
Jun 17, 2009 | 14.79 | 15.38 | 14.68 | 15.35 | 1,033,750 | +0.52(+3.51%) |
Jun 16, 2009 | 14.86 | 15.01 | 14.62 | 14.83 | 322,853 | -0.02(-0.13%) |
Jun 15, 2009 | 14.67 | 14.91 | 14.16 | 14.85 | 187,529 | +0.13(+0.88%) |
Jun 12, 2009 | 14.33 | 14.75 | 14.16 | 14.72 | 143,115 | +0.25(+1.73%) |
Jun 11, 2009 | 14.49 | 14.84 | 14.43 | 14.47 | 330,510 | -0.02(-0.14%) |
Jun 10, 2009 | 13.85 | 14.53 | 13.80 | 14.49 | 296,791 | +0.84(+6.15%) |
Jun 09, 2009 | 13.57 | 13.89 | 13.50 | 13.65 | 573,392 | +0.23(+1.71%) |
Jun 08, 2009 | 13.55 | 13.74 | 13.41 | 13.42 | 156,009 | -0.03(-0.22%) |
Jun 05, 2009 | 13.40 | 13.81 | 13.25 | 13.45 | 242,865 | +0.19(+1.43%) |
Jun 04, 2009 | 13.25 | 13.69 | 13.04 | 13.26 | 406,474 | +0.22(+1.69%) |
Jun 03, 2009 | 13.60 | 13.68 | 12.74 | 13.04 | 373,687 | -0.46(-3.41%) |
Jun 02, 2009 | 13.91 | 14.03 | 13.46 | 13.50 | 309,202 | -0.53(-3.78%) |
Jun 01, 2009 | 13.80 | 14.10 | 13.67 | 14.03 | 237,351 | +0.47(+3.47%) |
May 29, 2009 | 13.51 | 14.19 | 13.51 | 13.56 | 457,644 | +0.04(+0.30%) |
May 28, 2009 | 14.34 | 14.48 | 13.49 | 13.52 | 277,010 | -0.88(-6.11%) |
May 27, 2009 | 14.33 | 14.51 | 14.15 | 14.40 | 246,412 | -0.02(-0.14%) |
May 26, 2009 | 14.04 | 14.61 | 13.84 | 14.42 | 452,477 | +0.16(+1.12%) |
May 22, 2009 | 14.32 | 14.50 | 14.17 | 14.26 | 50,062 | +0.00(+0.00%) |
May 21, 2009 | 13.94 | 14.60 | 13.75 | 14.26 | 141,405 | +0.12(+0.85%) |
May 20, 2009 | 13.91 | 14.49 | 13.48 | 14.14 | 249,930 | +0.09(+0.64%) |
May 19, 2009 | 14.30 | 14.33 | 13.75 | 14.05 | 228,240 | -0.35(-2.43%) |
May 18, 2009 | 14.52 | 14.75 | 14.29 | 14.40 | 158,058 | +0.05(+0.35%) |
May 15, 2009 | 14.28 | 14.56 | 14.17 | 14.35 | 361,786 | +0.16(+1.13%) |
May 14, 2009 | 14.79 | 15.41 | 14.18 | 14.19 | 222,676 | -0.57(-3.86%) |
May 13, 2009 | 15.14 | 15.40 | 14.75 | 14.76 | 113,003 | -0.58(-3.78%) |
May 12, 2009 | 14.96 | 15.60 | 14.77 | 15.34 | 105,768 | +0.59(+4.00%) |
May 11, 2009 | 14.67 | 14.95 | 14.49 | 14.75 | 208,744 | -0.09(-0.61%) |
May 08, 2009 | 14.90 | 15.41 | 14.50 | 14.84 | 194,390 | -0.03(-0.20%) |
May 07, 2009 | 15.90 | 15.96 | 14.70 | 14.87 | 209,900 | -0.86(-5.47%) |
May 06, 2009 | 16.05 | 16.09 | 15.33 | 15.73 | 60,250 | -0.20(-1.26%) |
May 05, 2009 | 16.57 | 16.70 | 15.68 | 15.93 | 142,603 | -0.42(-2.57%) |
May 04, 2009 | 16.25 | 16.69 | 16.19 | 16.35 | 141,700 | -0.01(-0.06%) |