Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 17.78 | 17.88 | 17.47 | 17.53 | 424,723 | -0.31(-1.76%) |
Jul 30, 2009 | 18.02 | 18.62 | 17.60 | 17.84 | 313,256 | +0.08(+0.43%) |
Jul 29, 2009 | 17.64 | 18.04 | 17.57 | 17.77 | 358,865 | +0.07(+0.38%) |
Jul 28, 2009 | 17.33 | 17.77 | 17.21 | 17.70 | 215,322 | +0.21(+1.20%) |
Jul 27, 2009 | 17.22 | 17.52 | 17.00 | 17.49 | 396,530 | +0.28(+1.60%) |
Jul 24, 2009 | 17.01 | 17.28 | 16.77 | 17.21 | 194,998 | +0.06(+0.33%) |
Jul 23, 2009 | 16.75 | 17.27 | 16.56 | 17.16 | 688,488 | +0.35(+2.10%) |
Jul 22, 2009 | 16.55 | 17.07 | 16.55 | 16.81 | 302,129 | +0.22(+1.32%) |
Jul 21, 2009 | 16.89 | 16.89 | 16.35 | 16.59 | 271,826 | -0.26(-1.53%) |
Jul 20, 2009 | 16.82 | 16.97 | 16.52 | 16.84 | 382,257 | +0.15(+0.91%) |
Jul 17, 2009 | 17.01 | 17.01 | 16.43 | 16.69 | 254,403 | -0.28(-1.63%) |
Jul 16, 2009 | 16.80 | 17.02 | 16.62 | 16.97 | 327,067 | +0.03(+0.17%) |
Jul 15, 2009 | 16.64 | 17.01 | 16.46 | 16.94 | 241,069 | +0.37(+2.24%) |
Jul 14, 2009 | 16.43 | 16.64 | 16.08 | 16.57 | 281,664 | +0.17(+1.05%) |
Jul 13, 2009 | 16.35 | 16.59 | 15.69 | 16.40 | 288,969 | +0.41(+2.56%) |
Jul 10, 2009 | 16.19 | 16.34 | 15.31 | 15.99 | 385,729 | -0.30(-1.81%) |
Jul 09, 2009 | 16.01 | 16.47 | 15.70 | 16.28 | 551,943 | +0.32(+2.03%) |
Jul 08, 2009 | 15.50 | 15.99 | 15.31 | 15.96 | 250,675 | +0.48(+3.08%) |
Jul 07, 2009 | 15.94 | 15.97 | 15.35 | 15.48 | 602,737 | -0.64(-3.96%) |
Jul 06, 2009 | 16.38 | 16.38 | 15.94 | 16.12 | 450,471 | -0.39(-2.36%) |
Jul 02, 2009 | 17.21 | 17.21 | 16.32 | 16.51 | 244,233 | -0.82(-4.73%) |
Jul 01, 2009 | 17.28 | 17.53 | 17.15 | 17.33 | 453,841 | +0.19(+1.11%) |
Jun 30, 2009 | 17.21 | 17.72 | 17.07 | 17.14 | 367,453 | -0.01(-0.06%) |
Jun 29, 2009 | 17.13 | 17.56 | 16.79 | 17.15 | 383,505 | -0.03(-0.17%) |
Jun 26, 2009 | 16.62 | 17.23 | 16.62 | 17.18 | 826,298 | +0.56(+3.38%) |
Jun 25, 2009 | 16.80 | 16.96 | 16.41 | 16.62 | 733,451 | -0.52(-3.06%) |
Jun 24, 2009 | 16.77 | 17.33 | 16.57 | 17.14 | 687,789 | +0.55(+3.33%) |
Jun 23, 2009 | 16.64 | 16.80 | 16.33 | 16.59 | 446,335 | -0.02(-0.11%) |
Jun 22, 2009 | 16.66 | 16.80 | 16.37 | 16.61 | 317,531 | -0.22(-1.30%) |
Jun 19, 2009 | 16.46 | 17.11 | 16.42 | 16.82 | 691,806 | +0.60(+3.70%) |
Jun 18, 2009 | 15.97 | 16.42 | 15.95 | 16.22 | 283,696 | +0.29(+1.79%) |
Jun 17, 2009 | 16.12 | 16.34 | 15.74 | 15.94 | 733,163 | -0.22(-1.36%) |
Jun 16, 2009 | 16.50 | 16.69 | 15.95 | 16.16 | 383,670 | -0.41(-2.47%) |
Jun 15, 2009 | 16.76 | 16.76 | 16.14 | 16.57 | 442,859 | -0.26(-1.53%) |
Jun 12, 2009 | 16.96 | 16.96 | 16.57 | 16.82 | 411,944 | -0.30(-1.72%) |
Jun 11, 2009 | 17.94 | 18.10 | 16.86 | 17.12 | 409,541 | -0.87(-4.82%) |
Jun 10, 2009 | 17.86 | 18.22 | 17.81 | 17.99 | 441,661 | +0.21(+1.18%) |
Jun 09, 2009 | 17.77 | 18.15 | 17.55 | 17.78 | 164,156 | +0.04(+0.21%) |
Jun 08, 2009 | 17.61 | 17.96 | 17.15 | 17.74 | 315,989 | +0.03(+0.16%) |
Jun 05, 2009 | 18.17 | 18.56 | 17.44 | 17.71 | 399,718 | -0.17(-0.96%) |
Jun 04, 2009 | 18.03 | 18.15 | 17.40 | 17.88 | 302,642 | -0.03(-0.16%) |
Jun 03, 2009 | 18.03 | 18.03 | 17.63 | 17.91 | 553,480 | -0.27(-1.47%) |
Jun 02, 2009 | 17.82 | 18.38 | 17.55 | 18.18 | 336,141 | +0.22(+1.22%) |
Jun 01, 2009 | 17.25 | 18.18 | 17.25 | 17.96 | 438,153 | +0.82(+4.78%) |
May 29, 2009 | 17.20 | 17.22 | 16.75 | 17.14 | 567,859 | +0.03(+0.17%) |
May 28, 2009 | 17.68 | 17.73 | 16.30 | 17.11 | 525,200 | -0.39(-2.23%) |
May 27, 2009 | 17.82 | 18.46 | 17.38 | 17.50 | 399,507 | -0.37(-2.08%) |
May 26, 2009 | 17.76 | 18.32 | 17.21 | 17.87 | 964,699 | +0.88(+5.15%) |
May 22, 2009 | 16.04 | 18.09 | 15.43 | 17.00 | 2,550,584 | +0.02(+0.11%) |
May 21, 2009 | 17.44 | 17.52 | 16.73 | 16.98 | 933,337 | -0.40(-2.30%) |
May 20, 2009 | 17.97 | 18.22 | 17.30 | 17.38 | 1,154,983 | -0.54(-3.03%) |
May 19, 2009 | 18.30 | 18.62 | 17.86 | 17.92 | 1,667,580 | -0.26(-1.41%) |
May 18, 2009 | 17.93 | 18.48 | 17.75 | 18.18 | 895,229 | +0.37(+2.09%) |
May 15, 2009 | 17.08 | 17.96 | 16.75 | 17.81 | 651,362 | +0.66(+3.83%) |
May 14, 2009 | 16.85 | 17.51 | 16.54 | 17.15 | 535,015 | +0.42(+2.50%) |
May 13, 2009 | 17.48 | 17.60 | 16.36 | 16.73 | 965,111 | -1.10(-6.14%) |
May 12, 2009 | 18.16 | 18.41 | 17.33 | 17.82 | 647,340 | -0.27(-1.47%) |
May 11, 2009 | 18.33 | 18.34 | 17.89 | 18.09 | 422,706 | -0.50(-2.71%) |
May 08, 2009 | 19.08 | 19.49 | 18.39 | 18.60 | 456,681 | -0.35(-1.86%) |
May 07, 2009 | 18.98 | 19.26 | 18.48 | 18.95 | 449,402 | +0.07(+0.35%) |
May 06, 2009 | 19.76 | 19.85 | 18.38 | 18.88 | 770,930 | -0.67(-3.41%) |
May 05, 2009 | 19.92 | 19.92 | 19.33 | 19.55 | 354,083 | -0.43(-2.15%) |
May 04, 2009 | 20.21 | 20.59 | 19.45 | 19.98 | 570,659 | +0.55(+2.84%) |