Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 17.91 | 18.08 | 17.81 | 17.83 | 441,099 | -0.12(-0.68%) |
Jul 30, 2009 | 18.02 | 18.08 | 17.85 | 17.95 | 551,408 | +0.12(+0.65%) |
Jul 29, 2009 | 17.87 | 17.89 | 17.75 | 17.84 | 568,069 | -0.11(-0.61%) |
Jul 28, 2009 | 17.86 | 17.95 | 17.65 | 17.95 | 631,463 | +0.19(+1.09%) |
Jul 27, 2009 | 17.65 | 17.81 | 17.58 | 17.75 | 1,035,515 | +0.08(+0.46%) |
Jul 24, 2009 | 17.27 | 17.71 | 17.27 | 17.67 | 510,447 | +0.32(+1.84%) |
Jul 23, 2009 | 16.33 | 17.37 | 16.33 | 17.35 | 1,859,257 | +1.29(+8.06%) |
Jul 22, 2009 | 16.00 | 16.21 | 16.00 | 16.06 | 269,492 | +0.08(+0.51%) |
Jul 21, 2009 | 15.98 | 16.00 | 15.76 | 15.98 | 276,425 | +0.11(+0.69%) |
Jul 20, 2009 | 15.79 | 15.94 | 15.71 | 15.87 | 413,291 | +0.16(+1.01%) |
Jul 17, 2009 | 15.78 | 15.84 | 15.70 | 15.71 | 282,588 | -0.02(-0.12%) |
Jul 16, 2009 | 15.66 | 15.78 | 15.64 | 15.73 | 537,485 | +0.03(+0.16%) |
Jul 15, 2009 | 15.73 | 15.77 | 15.52 | 15.70 | 492,296 | +0.24(+1.52%) |
Jul 14, 2009 | 15.48 | 15.56 | 15.43 | 15.47 | 560,792 | -0.01(-0.04%) |
Jul 13, 2009 | 15.20 | 15.47 | 15.20 | 15.47 | 445,006 | +0.18(+1.16%) |
Jul 10, 2009 | 15.28 | 15.38 | 15.17 | 15.30 | 366,113 | -0.02(-0.11%) |
Jul 09, 2009 | 15.31 | 15.36 | 15.17 | 15.31 | 355,288 | +0.04(+0.28%) |
Jul 08, 2009 | 15.53 | 15.61 | 15.17 | 15.27 | 325,788 | -0.05(-0.34%) |
Jul 07, 2009 | 15.57 | 15.60 | 15.30 | 15.32 | 383,158 | -0.28(-1.82%) |
Jul 06, 2009 | 15.54 | 15.63 | 15.41 | 15.61 | 487,738 | -0.06(-0.37%) |
Jul 02, 2009 | 16.07 | 16.07 | 15.63 | 15.66 | 439,569 | -0.47(-2.94%) |
Jul 01, 2009 | 16.30 | 16.32 | 16.08 | 16.14 | 681,708 | -0.21(-1.28%) |
Jun 30, 2009 | 16.60 | 16.60 | 16.25 | 16.35 | 420,912 | -0.06(-0.37%) |
Jun 29, 2009 | 16.43 | 16.46 | 16.06 | 16.41 | 597,551 | -0.01(-0.06%) |
Jun 26, 2009 | 16.25 | 16.52 | 16.17 | 16.42 | 307,642 | +0.11(+0.65%) |
Jun 25, 2009 | 16.06 | 16.32 | 16.06 | 16.31 | 550,816 | +0.46(+2.91%) |
Jun 24, 2009 | 15.71 | 15.92 | 15.59 | 15.85 | 690,665 | +0.25(+1.57%) |
Jun 23, 2009 | 15.73 | 15.74 | 15.50 | 15.61 | 376,640 | -0.06(-0.39%) |
Jun 22, 2009 | 15.93 | 16.02 | 15.67 | 15.67 | 836,638 | -0.33(-2.04%) |
Jun 19, 2009 | 16.05 | 16.21 | 15.89 | 15.99 | 626,970 | +0.09(+0.59%) |
Jun 18, 2009 | 15.74 | 15.90 | 15.61 | 15.90 | 492,481 | +0.13(+0.84%) |
Jun 17, 2009 | 15.26 | 15.80 | 15.26 | 15.77 | 1,371,103 | +0.40(+2.63%) |
Jun 16, 2009 | 15.48 | 15.48 | 15.20 | 15.36 | 1,035,351 | -0.00(-0.02%) |
Jun 15, 2009 | 15.61 | 15.68 | 15.30 | 15.37 | 453,055 | -0.43(-2.70%) |
Jun 12, 2009 | 15.59 | 15.82 | 15.55 | 15.79 | 482,555 | +0.12(+0.78%) |
Jun 11, 2009 | 15.49 | 15.87 | 15.47 | 15.67 | 439,553 | +0.21(+1.34%) |
Jun 10, 2009 | 15.71 | 15.74 | 15.28 | 15.46 | 350,312 | -0.09(-0.56%) |
Jun 09, 2009 | 15.57 | 15.64 | 15.50 | 15.55 | 414,375 | +0.08(+0.50%) |
Jun 08, 2009 | 15.42 | 15.66 | 15.37 | 15.47 | 555,801 | -0.15(-0.99%) |
Jun 05, 2009 | 15.85 | 15.85 | 15.48 | 15.63 | 869,797 | -0.07(-0.43%) |
Jun 04, 2009 | 15.90 | 15.91 | 15.63 | 15.70 | 711,245 | -0.11(-0.71%) |
Jun 03, 2009 | 15.45 | 15.90 | 15.45 | 15.81 | 2,156,870 | +0.29(+1.85%) |
Jun 02, 2009 | 15.17 | 15.64 | 15.13 | 15.52 | 1,474,254 | +0.30(+1.99%) |
Jun 01, 2009 | 15.33 | 15.39 | 15.15 | 15.22 | 1,055,272 | +0.07(+0.43%) |
May 29, 2009 | 15.01 | 15.15 | 14.80 | 15.15 | 1,404,742 | +0.15(+0.99%) |
May 28, 2009 | 15.07 | 15.17 | 14.83 | 15.01 | 814,601 | +0.01(+0.06%) |
May 27, 2009 | 14.96 | 15.24 | 14.91 | 15.00 | 962,707 | -0.04(-0.24%) |
May 26, 2009 | 14.52 | 15.07 | 14.50 | 15.03 | 600,655 | +0.43(+2.94%) |
May 22, 2009 | 14.70 | 14.77 | 14.56 | 14.60 | 749,383 | -0.08(-0.57%) |
May 21, 2009 | 14.68 | 14.81 | 14.46 | 14.69 | 877,505 | -0.20(-1.34%) |
May 20, 2009 | 14.88 | 15.14 | 14.84 | 14.89 | 1,323,807 | +0.04(+0.28%) |
May 19, 2009 | 14.79 | 14.91 | 14.69 | 14.84 | 842,023 | +0.04(+0.28%) |
May 18, 2009 | 14.67 | 14.86 | 14.52 | 14.80 | 1,289,077 | +0.26(+1.78%) |
May 15, 2009 | 14.74 | 14.75 | 14.54 | 14.54 | 1,021,732 | -0.26(-1.72%) |
May 14, 2009 | 14.83 | 14.99 | 14.75 | 14.80 | 593,124 | +0.03(+0.17%) |
May 13, 2009 | 15.06 | 15.14 | 14.69 | 14.77 | 990,342 | -0.42(-2.78%) |
May 12, 2009 | 15.26 | 15.41 | 15.04 | 15.20 | 1,211,770 | -0.11(-0.72%) |
May 11, 2009 | 15.02 | 15.38 | 14.92 | 15.31 | 1,303,124 | +0.19(+1.24%) |
May 08, 2009 | 14.95 | 15.23 | 14.90 | 15.12 | 1,036,157 | +0.28(+1.87%) |
May 07, 2009 | 14.83 | 15.07 | 14.80 | 14.84 | 1,133,580 | +0.17(+1.14%) |
May 06, 2009 | 14.85 | 15.05 | 14.48 | 14.67 | 1,691,302 | -0.12(-0.79%) |
May 05, 2009 | 14.68 | 14.83 | 14.59 | 14.79 | 717,445 | +0.09(+0.59%) |
May 04, 2009 | 14.51 | 14.76 | 14.50 | 14.70 | 889,830 | +0.18(+1.22%) |