Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 21.40 | 21.49 | 20.97 | 21.02 | 651,544 | -0.39(-1.82%) |
Jul 30, 2009 | 21.34 | 21.76 | 21.22 | 21.41 | 974,394 | +0.55(+2.64%) |
Jul 29, 2009 | 20.14 | 21.25 | 19.96 | 20.86 | 1,397,846 | +1.56(+8.10%) |
Jul 28, 2009 | 19.01 | 19.63 | 18.95 | 19.30 | 1,080,573 | +0.42(+2.21%) |
Jul 27, 2009 | 18.39 | 19.11 | 18.39 | 18.88 | 717,593 | +0.94(+5.25%) |
Jul 24, 2009 | 18.15 | 18.54 | 17.63 | 17.94 | 2,286 | -1.14(-5.96%) |
Jul 23, 2009 | 18.47 | 19.20 | 18.23 | 19.08 | 395,728 | +0.49(+2.63%) |
Jul 22, 2009 | 17.68 | 18.69 | 17.67 | 18.59 | 527,098 | +0.89(+5.02%) |
Jul 21, 2009 | 17.92 | 17.92 | 17.37 | 17.70 | 209,598 | -0.19(-1.04%) |
Jul 20, 2009 | 17.47 | 17.97 | 17.47 | 17.89 | 323,579 | +0.52(+3.02%) |
Jul 17, 2009 | 17.51 | 17.76 | 17.22 | 17.36 | 288,001 | -0.16(-0.91%) |
Jul 16, 2009 | 16.80 | 17.60 | 16.67 | 17.52 | 558,551 | +0.65(+3.84%) |
Jul 15, 2009 | 16.58 | 17.03 | 16.41 | 16.88 | 501,356 | +0.60(+3.71%) |
Jul 14, 2009 | 15.98 | 16.29 | 15.83 | 16.27 | 168,432 | +0.28(+1.72%) |
Jul 13, 2009 | 15.56 | 16.07 | 15.18 | 16.00 | 220,673 | +0.53(+3.45%) |
Jul 10, 2009 | 15.30 | 15.70 | 15.25 | 15.46 | 208,536 | +0.11(+0.69%) |
Jul 09, 2009 | 15.48 | 15.62 | 15.30 | 15.36 | 209,616 | +0.01(+0.06%) |
Jul 08, 2009 | 15.93 | 16.01 | 15.08 | 15.35 | 306,994 | -0.48(-3.03%) |
Jul 07, 2009 | 16.27 | 16.46 | 15.79 | 15.83 | 307,003 | -0.66(-3.99%) |
Jul 06, 2009 | 16.25 | 16.54 | 16.15 | 16.48 | 250,269 | +0.24(+1.48%) |
Jul 02, 2009 | 16.96 | 16.96 | 16.25 | 16.25 | 339,720 | -0.87(-5.09%) |
Jul 01, 2009 | 16.88 | 17.34 | 16.61 | 17.12 | 506,825 | +0.32(+1.90%) |
Jun 30, 2009 | 16.72 | 17.01 | 16.60 | 16.80 | 493,944 | +0.17(+1.02%) |
Jun 29, 2009 | 16.33 | 16.96 | 16.32 | 16.63 | 542,014 | +0.36(+2.24%) |
Jun 26, 2009 | 15.42 | 16.29 | 15.14 | 16.26 | 1,894,498 | +0.75(+4.81%) |
Jun 25, 2009 | 15.12 | 15.52 | 15.08 | 15.52 | 335,131 | +0.77(+5.24%) |
Jun 24, 2009 | 14.52 | 14.85 | 14.52 | 14.74 | 351,310 | +0.33(+2.28%) |
Jun 23, 2009 | 14.54 | 14.71 | 14.35 | 14.42 | 311,203 | -0.08(-0.55%) |
Jun 22, 2009 | 15.01 | 15.01 | 14.48 | 14.50 | 306,581 | -0.70(-4.62%) |
Jun 19, 2009 | 14.96 | 15.24 | 14.46 | 15.20 | 845,085 | +0.37(+2.52%) |
Jun 18, 2009 | 14.40 | 15.08 | 14.33 | 14.82 | 260,679 | +0.23(+1.58%) |
Jun 17, 2009 | 14.59 | 14.82 | 14.29 | 14.59 | 257,093 | +0.01(+0.06%) |
Jun 16, 2009 | 14.74 | 14.91 | 14.49 | 14.58 | 259,230 | -0.08(-0.54%) |
Jun 15, 2009 | 15.10 | 15.10 | 14.36 | 14.66 | 304,599 | -0.61(-4.01%) |
Jun 12, 2009 | 15.24 | 15.32 | 14.86 | 15.28 | 335,843 | +0.00(+0.00%) |
Jun 11, 2009 | 15.36 | 15.94 | 15.23 | 15.28 | 389,140 | -0.02(-0.12%) |
Jun 10, 2009 | 15.46 | 15.66 | 14.83 | 15.29 | 485,663 | -0.03(-0.17%) |
Jun 09, 2009 | 15.61 | 15.72 | 15.30 | 15.32 | 295,996 | -0.17(-1.09%) |
Jun 08, 2009 | 15.40 | 15.66 | 15.32 | 15.49 | 371,544 | +0.05(+0.34%) |
Jun 05, 2009 | 15.97 | 15.98 | 15.34 | 15.44 | 421,078 | -0.37(-2.36%) |
Jun 04, 2009 | 16.06 | 16.17 | 15.72 | 15.81 | 398,845 | -0.18(-1.11%) |
Jun 03, 2009 | 16.64 | 16.64 | 15.82 | 15.99 | 532,613 | +0.11(+0.67%) |
Jun 02, 2009 | 16.09 | 16.17 | 15.70 | 15.88 | 525,766 | -0.29(-1.81%) |
Jun 01, 2009 | 15.91 | 16.56 | 15.78 | 16.17 | 631,628 | +0.33(+2.07%) |
May 29, 2009 | 15.69 | 15.85 | 15.35 | 15.85 | 536,002 | +0.24(+1.54%) |
May 28, 2009 | 15.56 | 15.67 | 14.99 | 15.61 | 468,622 | +0.21(+1.39%) |
May 27, 2009 | 15.29 | 15.54 | 14.93 | 15.39 | 423,307 | +0.09(+0.58%) |
May 26, 2009 | 14.47 | 15.41 | 14.28 | 15.30 | 419,343 | +0.70(+4.80%) |
May 22, 2009 | 14.34 | 14.81 | 14.19 | 14.60 | 256,556 | +0.24(+1.67%) |
May 21, 2009 | 14.55 | 14.55 | 13.97 | 14.36 | 461,808 | -0.35(-2.36%) |
May 20, 2009 | 15.21 | 15.50 | 14.66 | 14.71 | 516,785 | -0.35(-2.30%) |
May 19, 2009 | 15.10 | 15.30 | 14.71 | 15.05 | 797,526 | +0.02(+0.12%) |
May 18, 2009 | 14.55 | 15.10 | 14.48 | 15.04 | 595,396 | +0.59(+4.06%) |
May 15, 2009 | 14.48 | 14.59 | 14.13 | 14.45 | 654,378 | -0.07(-0.49%) |
May 14, 2009 | 13.89 | 14.73 | 13.86 | 14.52 | 757,475 | +0.74(+5.35%) |
May 13, 2009 | 14.14 | 14.31 | 13.36 | 13.78 | 834,392 | -0.66(-4.55%) |
May 12, 2009 | 14.61 | 14.76 | 14.10 | 14.44 | 644,185 | +0.01(+0.06%) |
May 11, 2009 | 14.90 | 14.91 | 14.39 | 14.43 | 584,655 | -0.64(-4.24%) |
May 08, 2009 | 14.82 | 15.19 | 14.39 | 15.07 | 717,173 | +0.44(+3.04%) |
May 07, 2009 | 15.35 | 15.68 | 14.42 | 14.63 | 693,610 | -0.49(-3.23%) |
May 06, 2009 | 13.53 | 15.26 | 13.36 | 15.12 | 2,543,439 | +3.06(+25.42%) |
May 05, 2009 | 11.84 | 12.13 | 11.50 | 12.05 | 740,154 | +0.11(+0.89%) |
May 04, 2009 | 11.81 | 11.95 | 11.72 | 11.95 | 563,124 | +0.83(+7.51%) |