Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 19.24 | 19.27 | 19.10 | 19.22 | 350,830 | +0.33(+1.77%) |
Jul 30, 2009 | 19.00 | 19.17 | 18.87 | 18.88 | 237,128 | -0.09(-0.46%) |
Jul 29, 2009 | 18.70 | 18.97 | 18.63 | 18.97 | 441,873 | +0.35(+1.87%) |
Jul 28, 2009 | 18.66 | 18.73 | 18.43 | 18.62 | 232,387 | +0.08(+0.42%) |
Jul 27, 2009 | 18.50 | 18.64 | 18.46 | 18.54 | 239,025 | +0.04(+0.22%) |
Jul 24, 2009 | 18.34 | 18.58 | 18.34 | 18.50 | 2,796 | -0.06(-0.32%) |
Jul 23, 2009 | 18.30 | 18.57 | 18.28 | 18.56 | 207,583 | +0.18(+0.96%) |
Jul 22, 2009 | 18.22 | 18.50 | 18.22 | 18.38 | 316,038 | +0.28(+1.54%) |
Jul 21, 2009 | 18.37 | 18.38 | 18.05 | 18.11 | 309,915 | +0.09(+0.51%) |
Jul 20, 2009 | 17.96 | 18.09 | 17.92 | 18.01 | 198,145 | -0.05(-0.26%) |
Jul 17, 2009 | 17.87 | 18.06 | 17.82 | 18.06 | 299,092 | +0.09(+0.52%) |
Jul 16, 2009 | 17.91 | 18.06 | 17.89 | 17.97 | 346,273 | +0.12(+0.69%) |
Jul 15, 2009 | 17.64 | 17.84 | 17.58 | 17.84 | 444,200 | +0.44(+2.54%) |
Jul 14, 2009 | 17.30 | 17.43 | 17.27 | 17.40 | 266,353 | +0.11(+0.66%) |
Jul 13, 2009 | 17.18 | 17.32 | 17.18 | 17.29 | 552,947 | +0.17(+0.99%) |
Jul 10, 2009 | 16.96 | 17.17 | 16.96 | 17.12 | 182,983 | -0.18(-1.05%) |
Jul 09, 2009 | 17.31 | 17.34 | 17.16 | 17.30 | 463,185 | +0.35(+2.06%) |
Jul 08, 2009 | 17.04 | 17.06 | 16.75 | 16.95 | 1,082,119 | -0.17(-0.97%) |
Jul 07, 2009 | 17.33 | 17.34 | 17.02 | 17.12 | 433,568 | -0.57(-3.21%) |
Jul 06, 2009 | 17.29 | 17.69 | 17.28 | 17.69 | 314,297 | +0.53(+3.08%) |
Jul 02, 2009 | 16.98 | 17.23 | 16.90 | 17.16 | 355,529 | -0.14(-0.79%) |
Jul 01, 2009 | 17.24 | 17.48 | 17.22 | 17.29 | 368,542 | +0.05(+0.31%) |
Jun 30, 2009 | 17.20 | 17.24 | 16.94 | 17.24 | 325,340 | -0.05(-0.29%) |
Jun 29, 2009 | 17.24 | 17.39 | 17.20 | 17.29 | 177,442 | +0.13(+0.76%) |
Jun 26, 2009 | 17.34 | 17.38 | 17.07 | 17.16 | 190,236 | -0.10(-0.61%) |
Jun 25, 2009 | 17.03 | 17.28 | 17.03 | 17.27 | 690,818 | +0.18(+1.03%) |
Jun 24, 2009 | 17.49 | 17.50 | 17.07 | 17.09 | 742,917 | -0.10(-0.59%) |
Jun 23, 2009 | 17.32 | 17.33 | 17.12 | 17.19 | 508,482 | -0.06(-0.38%) |
Jun 22, 2009 | 17.23 | 17.40 | 17.10 | 17.26 | 406,289 | +0.20(+1.18%) |
Jun 19, 2009 | 17.32 | 17.41 | 17.06 | 17.06 | 299,610 | +0.06(+0.36%) |
Jun 18, 2009 | 17.01 | 17.20 | 16.94 | 16.99 | 567,439 | +0.08(+0.49%) |
Jun 17, 2009 | 16.74 | 16.97 | 16.66 | 16.91 | 345,457 | +0.19(+1.15%) |
Jun 16, 2009 | 16.79 | 16.97 | 16.72 | 16.72 | 1,744,473 | -0.01(-0.07%) |
Jun 15, 2009 | 16.75 | 16.75 | 16.56 | 16.73 | 290,179 | -0.16(-0.97%) |
Jun 12, 2009 | 16.99 | 17.07 | 16.89 | 16.90 | 369,814 | -0.11(-0.62%) |
Jun 11, 2009 | 17.09 | 17.21 | 16.97 | 17.00 | 400,275 | +0.33(+1.98%) |
Jun 10, 2009 | 16.91 | 16.94 | 16.48 | 16.67 | 464,285 | +0.04(+0.24%) |
Jun 09, 2009 | 16.70 | 16.78 | 16.61 | 16.63 | 296,552 | -0.33(-1.93%) |
Jun 08, 2009 | 16.67 | 16.99 | 16.64 | 16.96 | 376,993 | +0.26(+1.54%) |
Jun 05, 2009 | 16.85 | 16.88 | 16.62 | 16.70 | 459,676 | -0.22(-1.28%) |
Jun 04, 2009 | 16.97 | 17.06 | 16.52 | 16.92 | 910,042 | -0.17(-0.98%) |
Jun 03, 2009 | 17.17 | 17.18 | 16.99 | 17.08 | 624,779 | -0.27(-1.55%) |
Jun 02, 2009 | 17.13 | 17.46 | 17.09 | 17.35 | 677,267 | +0.20(+1.19%) |
Jun 01, 2009 | 16.96 | 17.42 | 16.96 | 17.15 | 385,388 | +0.23(+1.37%) |
May 29, 2009 | 17.10 | 17.16 | 16.78 | 16.92 | 441,740 | +0.00(+0.00%) |
May 28, 2009 | 16.81 | 17.06 | 16.71 | 16.92 | 1,128,597 | +0.15(+0.87%) |
May 27, 2009 | 16.80 | 16.96 | 16.69 | 16.77 | 658,350 | -0.20(-1.18%) |
May 26, 2009 | 16.67 | 17.03 | 16.64 | 16.97 | 670,865 | +0.60(+3.64%) |
May 22, 2009 | 16.43 | 16.45 | 16.24 | 16.38 | 285,561 | +0.15(+0.95%) |
May 21, 2009 | 16.14 | 16.59 | 16.11 | 16.22 | 421,273 | -0.01(-0.04%) |
May 20, 2009 | 15.92 | 16.33 | 15.92 | 16.23 | 1,345,265 | +0.28(+1.74%) |
May 19, 2009 | 16.22 | 16.32 | 15.95 | 15.95 | 1,132,005 | -0.60(-3.60%) |
May 18, 2009 | 16.32 | 16.55 | 16.19 | 16.55 | 423,118 | +0.37(+2.29%) |
May 15, 2009 | 16.00 | 16.31 | 15.95 | 16.18 | 767,058 | -0.07(-0.44%) |
May 14, 2009 | 15.94 | 16.29 | 15.92 | 16.25 | 374,695 | +0.11(+0.69%) |
May 13, 2009 | 16.07 | 16.38 | 15.99 | 16.14 | 500,326 | -0.05(-0.31%) |
May 12, 2009 | 15.94 | 16.20 | 15.86 | 16.18 | 807,568 | +0.41(+2.60%) |
May 11, 2009 | 15.68 | 15.86 | 15.66 | 15.77 | 331,019 | -0.19(-1.16%) |
May 08, 2009 | 15.71 | 15.96 | 15.69 | 15.96 | 448,320 | +0.51(+3.28%) |
May 07, 2009 | 15.64 | 15.78 | 15.21 | 15.45 | 621,957 | +0.15(+1.01%) |
May 06, 2009 | 15.46 | 15.48 | 14.91 | 15.30 | 859,525 | +0.35(+2.34%) |
May 05, 2009 | 14.82 | 14.97 | 14.56 | 14.95 | 870,018 | -0.11(-0.76%) |
May 04, 2009 | 15.09 | 15.20 | 15.06 | 15.06 | 820,005 | -0.43(-2.79%) |