Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 17.95 | 18.12 | 17.65 | 17.98 | 33,302 | -0.08(-0.46%) |
Jul 30, 2009 | 17.91 | 18.56 | 17.91 | 18.07 | 36,663 | +0.18(+0.99%) |
Jul 29, 2009 | 17.58 | 18.06 | 17.58 | 17.89 | 10,404 | -0.25(-1.40%) |
Jul 28, 2009 | 17.80 | 18.30 | 17.80 | 18.15 | 16,899 | +0.18(+1.01%) |
Jul 27, 2009 | 17.65 | 17.98 | 17.62 | 17.96 | 30,399 | +0.13(+0.76%) |
Jul 24, 2009 | 17.96 | 18.17 | 17.59 | 17.83 | 16,333 | -0.32(-1.77%) |
Jul 23, 2009 | 18.17 | 18.79 | 17.83 | 18.15 | 59,131 | -0.23(-1.24%) |
Jul 22, 2009 | 17.72 | 18.47 | 17.44 | 18.38 | 23,897 | +0.30(+1.67%) |
Jul 21, 2009 | 17.50 | 18.08 | 17.49 | 18.08 | 18,136 | -0.09(-0.51%) |
Jul 20, 2009 | 18.44 | 18.45 | 17.81 | 18.17 | 15,090 | -0.12(-0.65%) |
Jul 17, 2009 | 18.36 | 18.36 | 17.89 | 18.29 | 37,659 | +0.02(+0.08%) |
Jul 16, 2009 | 18.23 | 18.72 | 18.17 | 18.28 | 54,537 | -0.10(-0.56%) |
Jul 15, 2009 | 17.91 | 18.74 | 17.78 | 18.38 | 67,267 | +0.55(+3.06%) |
Jul 14, 2009 | 17.96 | 17.98 | 17.68 | 17.83 | 12,149 | -0.09(-0.52%) |
Jul 13, 2009 | 17.06 | 17.93 | 16.93 | 17.93 | 39,169 | +0.88(+5.18%) |
Jul 10, 2009 | 16.84 | 17.05 | 16.79 | 17.04 | 11,768 | -0.09(-0.55%) |
Jul 09, 2009 | 17.08 | 17.22 | 16.64 | 17.14 | 35,586 | +0.21(+1.26%) |
Jul 08, 2009 | 17.26 | 17.41 | 16.69 | 16.93 | 26,867 | -0.18(-1.03%) |
Jul 07, 2009 | 17.69 | 17.77 | 17.04 | 17.10 | 28,273 | -0.77(-4.30%) |
Jul 06, 2009 | 17.28 | 17.98 | 17.28 | 17.87 | 39,001 | +0.47(+2.72%) |
Jul 02, 2009 | 17.53 | 17.80 | 16.79 | 17.40 | 54,100 | -0.35(-1.99%) |
Jul 01, 2009 | 17.17 | 17.88 | 17.08 | 17.75 | 41,501 | +0.75(+4.43%) |
Jun 30, 2009 | 17.65 | 17.70 | 16.96 | 17.00 | 78,425 | -0.73(-4.13%) |
Jun 29, 2009 | 18.09 | 18.09 | 17.65 | 17.73 | 47,630 | -0.44(-2.43%) |
Jun 26, 2009 | 16.58 | 18.35 | 16.58 | 18.17 | 500,739 | +1.48(+8.86%) |
Jun 25, 2009 | 16.60 | 16.74 | 16.30 | 16.69 | 32,235 | +0.32(+1.97%) |
Jun 24, 2009 | 16.75 | 16.75 | 16.35 | 16.37 | 25,395 | -0.19(-1.13%) |
Jun 23, 2009 | 16.52 | 16.92 | 16.37 | 16.56 | 20,509 | +0.10(+0.63%) |
Jun 22, 2009 | 16.50 | 16.86 | 16.45 | 16.45 | 24,578 | -0.11(-0.69%) |
Jun 19, 2009 | 16.70 | 16.97 | 16.45 | 16.57 | 68,856 | +0.04(+0.25%) |
Jun 18, 2009 | 16.42 | 16.79 | 16.28 | 16.53 | 28,080 | +0.01(+0.03%) |
Jun 17, 2009 | 16.22 | 16.86 | 16.22 | 16.52 | 36,580 | +0.25(+1.56%) |
Jun 16, 2009 | 16.66 | 16.66 | 15.80 | 16.27 | 41,318 | -0.19(-1.17%) |
Jun 15, 2009 | 16.45 | 16.84 | 16.23 | 16.46 | 32,354 | -0.16(-0.94%) |
Jun 12, 2009 | 16.66 | 16.80 | 16.48 | 16.61 | 17,502 | -0.23(-1.36%) |
Jun 11, 2009 | 16.13 | 16.87 | 16.13 | 16.84 | 22,805 | +0.77(+4.78%) |
Jun 10, 2009 | 16.64 | 16.64 | 15.84 | 16.07 | 31,509 | -0.49(-2.95%) |
Jun 09, 2009 | 16.76 | 16.76 | 16.56 | 16.56 | 25,678 | -0.16(-0.96%) |
Jun 08, 2009 | 16.51 | 16.87 | 16.32 | 16.72 | 16,872 | +0.04(+0.25%) |
Jun 05, 2009 | 16.87 | 16.87 | 16.23 | 16.68 | 6,163 | -0.04(-0.25%) |
Jun 04, 2009 | 16.08 | 16.77 | 15.89 | 16.72 | 28,429 | +0.69(+4.27%) |
Jun 03, 2009 | 16.53 | 16.78 | 15.64 | 16.04 | 45,793 | -0.58(-3.47%) |
Jun 02, 2009 | 16.63 | 16.78 | 16.27 | 16.61 | 29,245 | +0.00(+0.00%) |
Jun 01, 2009 | 16.40 | 16.69 | 15.99 | 16.61 | 41,341 | +0.43(+2.63%) |
May 29, 2009 | 15.98 | 16.20 | 15.63 | 16.19 | 59,942 | +0.30(+1.90%) |
May 28, 2009 | 16.27 | 16.27 | 15.71 | 15.89 | 32,591 | -0.21(-1.29%) |
May 27, 2009 | 16.66 | 16.66 | 16.09 | 16.09 | 14,266 | -0.52(-3.13%) |
May 26, 2009 | 15.80 | 16.68 | 15.58 | 16.61 | 23,785 | +0.72(+4.51%) |
May 22, 2009 | 16.30 | 16.66 | 15.83 | 15.90 | 12,508 | -0.36(-2.20%) |
May 21, 2009 | 16.67 | 16.73 | 16.20 | 16.26 | 28,128 | -0.55(-3.28%) |
May 20, 2009 | 16.60 | 17.11 | 16.60 | 16.81 | 39,567 | +0.30(+1.79%) |
May 19, 2009 | 16.73 | 16.73 | 15.84 | 16.51 | 15,019 | -0.42(-2.45%) |
May 18, 2009 | 16.20 | 17.08 | 16.13 | 16.93 | 12,745 | +0.88(+5.47%) |
May 15, 2009 | 16.42 | 16.42 | 15.65 | 16.05 | 21,217 | -0.39(-2.40%) |
May 14, 2009 | 16.03 | 16.45 | 15.65 | 16.44 | 24,779 | +0.53(+3.36%) |
May 13, 2009 | 16.31 | 16.31 | 15.68 | 15.91 | 27,036 | -0.69(-4.13%) |
May 12, 2009 | 16.24 | 16.59 | 16.23 | 16.59 | 8,705 | +0.39(+2.44%) |
May 11, 2009 | 16.21 | 16.61 | 15.87 | 16.20 | 24,359 | -0.36(-2.19%) |
May 08, 2009 | 16.16 | 16.98 | 16.00 | 16.56 | 25,985 | +0.58(+3.64%) |
May 07, 2009 | 16.61 | 16.67 | 15.88 | 15.98 | 24,925 | -0.50(-3.06%) |
May 06, 2009 | 17.04 | 17.20 | 16.22 | 16.48 | 32,092 | -0.44(-2.61%) |
May 05, 2009 | 17.59 | 17.59 | 16.26 | 16.93 | 20,012 | -0.77(-4.34%) |
May 04, 2009 | 17.36 | 17.70 | 17.28 | 17.69 | 22,003 | +0.28(+1.61%) |