Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 18.57 | 18.97 | 18.38 | 18.50 | 107,895 | -0.10(-0.51%) |
Jul 30, 2009 | 18.90 | 19.19 | 18.43 | 18.60 | 205,936 | -0.26(-1.40%) |
Jul 29, 2009 | 18.74 | 18.94 | 18.48 | 18.86 | 114,590 | +0.18(+0.97%) |
Jul 28, 2009 | 18.03 | 19.00 | 18.03 | 18.68 | 195,114 | +1.21(+6.93%) |
Jul 27, 2009 | 17.06 | 17.47 | 16.91 | 17.47 | 108,998 | +0.00(+0.02%) |
Jul 24, 2009 | 17.31 | 17.67 | 17.10 | 17.46 | 677 | +0.05(+0.31%) |
Jul 23, 2009 | 17.03 | 17.96 | 16.99 | 17.41 | 99,224 | +0.32(+1.89%) |
Jul 22, 2009 | 16.89 | 17.09 | 16.68 | 17.09 | 131,906 | +0.09(+0.56%) |
Jul 21, 2009 | 17.50 | 17.67 | 16.67 | 16.99 | 101,572 | -0.39(-2.23%) |
Jul 20, 2009 | 17.46 | 17.55 | 17.11 | 17.38 | 62,675 | +0.07(+0.38%) |
Jul 17, 2009 | 17.81 | 18.13 | 17.24 | 17.31 | 60,734 | -0.44(-2.49%) |
Jul 16, 2009 | 17.58 | 17.95 | 17.47 | 17.76 | 127,668 | +0.16(+0.92%) |
Jul 15, 2009 | 17.45 | 17.76 | 17.29 | 17.60 | 85,191 | +0.33(+1.91%) |
Jul 14, 2009 | 17.41 | 17.71 | 17.00 | 17.27 | 113,530 | -0.10(-0.59%) |
Jul 13, 2009 | 17.35 | 17.52 | 16.92 | 17.37 | 142,152 | +0.19(+1.08%) |
Jul 10, 2009 | 16.65 | 17.30 | 16.42 | 17.18 | 65,512 | +0.48(+2.84%) |
Jul 09, 2009 | 17.37 | 17.37 | 16.70 | 16.71 | 41,680 | -0.49(-2.86%) |
Jul 08, 2009 | 17.53 | 17.81 | 16.74 | 17.20 | 74,766 | -0.31(-1.75%) |
Jul 07, 2009 | 18.26 | 18.33 | 17.39 | 17.50 | 110,765 | -0.69(-3.79%) |
Jul 06, 2009 | 18.19 | 18.27 | 17.67 | 18.19 | 109,415 | -0.02(-0.14%) |
Jul 02, 2009 | 18.26 | 18.50 | 17.82 | 18.22 | 68,838 | -0.43(-2.30%) |
Jul 01, 2009 | 18.41 | 18.92 | 18.17 | 18.65 | 112,966 | +0.40(+2.22%) |
Jun 30, 2009 | 18.52 | 18.70 | 18.15 | 18.24 | 117,226 | -0.20(-1.10%) |
Jun 29, 2009 | 18.48 | 18.62 | 18.06 | 18.45 | 150,050 | +0.08(+0.45%) |
Jun 26, 2009 | 17.37 | 18.46 | 17.23 | 18.36 | 528,457 | +0.95(+5.46%) |
Jun 25, 2009 | 16.75 | 17.46 | 16.75 | 17.41 | 120,045 | +1.02(+6.25%) |
Jun 24, 2009 | 16.33 | 16.72 | 16.09 | 16.39 | 115,824 | +0.30(+1.85%) |
Jun 23, 2009 | 15.77 | 16.27 | 15.44 | 16.09 | 148,907 | +0.45(+2.91%) |
Jun 22, 2009 | 16.48 | 16.62 | 15.39 | 15.64 | 123,749 | -1.07(-6.43%) |
Jun 19, 2009 | 17.11 | 17.24 | 16.60 | 16.71 | 112,457 | -0.12(-0.71%) |
Jun 18, 2009 | 16.50 | 17.16 | 16.20 | 16.83 | 57,631 | +0.39(+2.36%) |
Jun 17, 2009 | 16.82 | 17.06 | 15.91 | 16.44 | 108,483 | -0.33(-1.95%) |
Jun 16, 2009 | 17.47 | 17.69 | 16.62 | 16.77 | 73,202 | -0.47(-2.73%) |
Jun 15, 2009 | 17.28 | 17.52 | 16.96 | 17.24 | 78,779 | -0.51(-2.89%) |
Jun 12, 2009 | 17.83 | 17.97 | 17.28 | 17.75 | 89,913 | -0.33(-1.83%) |
Jun 11, 2009 | 17.52 | 18.93 | 17.48 | 18.08 | 110,042 | +0.70(+4.04%) |
Jun 10, 2009 | 17.79 | 18.07 | 17.12 | 17.38 | 116,422 | -0.45(-2.55%) |
Jun 09, 2009 | 18.07 | 18.07 | 17.62 | 17.84 | 116,894 | -0.18(-0.99%) |
Jun 08, 2009 | 18.01 | 18.20 | 17.51 | 18.01 | 118,927 | -0.36(-1.96%) |
Jun 05, 2009 | 18.27 | 18.65 | 17.84 | 18.37 | 119,939 | +0.18(+0.98%) |
Jun 04, 2009 | 18.10 | 18.34 | 17.82 | 18.19 | 102,078 | +0.11(+0.59%) |
Jun 03, 2009 | 18.39 | 18.39 | 17.46 | 18.09 | 195,893 | -0.80(-4.24%) |
Jun 02, 2009 | 18.30 | 19.00 | 18.30 | 18.89 | 117,443 | +0.44(+2.40%) |
Jun 01, 2009 | 17.48 | 18.71 | 17.48 | 18.45 | 120,459 | +1.09(+6.28%) |
May 29, 2009 | 16.92 | 17.36 | 16.84 | 17.36 | 172,202 | +0.54(+3.22%) |
May 28, 2009 | 17.26 | 17.26 | 16.62 | 16.81 | 79,149 | -0.09(-0.54%) |
May 27, 2009 | 17.01 | 17.30 | 16.72 | 16.91 | 102,848 | -0.19(-1.14%) |
May 26, 2009 | 15.84 | 17.13 | 15.73 | 17.10 | 80,701 | +1.27(+8.04%) |
May 22, 2009 | 16.46 | 16.78 | 15.77 | 15.83 | 64,287 | -0.63(-3.84%) |
May 21, 2009 | 16.75 | 17.20 | 16.02 | 16.46 | 68,426 | -0.29(-1.70%) |
May 20, 2009 | 16.53 | 17.47 | 16.53 | 16.74 | 112,767 | +0.39(+2.37%) |
May 19, 2009 | 16.89 | 17.06 | 16.32 | 16.36 | 79,069 | -0.54(-3.18%) |
May 18, 2009 | 15.71 | 16.89 | 15.66 | 16.89 | 103,969 | +1.42(+9.19%) |
May 15, 2009 | 15.51 | 15.77 | 14.86 | 15.47 | 55,315 | -0.33(-2.09%) |
May 14, 2009 | 15.09 | 16.16 | 14.98 | 15.80 | 56,387 | +0.83(+5.52%) |
May 13, 2009 | 15.64 | 15.64 | 14.48 | 14.98 | 88,262 | -0.97(-6.06%) |
May 12, 2009 | 15.45 | 16.06 | 15.27 | 15.94 | 106,251 | +0.55(+3.54%) |
May 11, 2009 | 16.36 | 16.57 | 15.08 | 15.40 | 82,521 | -1.24(-7.45%) |
May 08, 2009 | 15.95 | 16.64 | 15.53 | 16.64 | 73,267 | +0.90(+5.75%) |
May 07, 2009 | 16.91 | 16.91 | 15.29 | 15.73 | 69,663 | -1.00(-6.00%) |
May 06, 2009 | 16.86 | 16.96 | 16.14 | 16.74 | 95,315 | -0.02(-0.12%) |
May 05, 2009 | 16.46 | 17.17 | 16.46 | 16.76 | 127,822 | +0.22(+1.35%) |
May 04, 2009 | 16.38 | 17.03 | 15.98 | 16.53 | 194,998 | +0.31(+1.91%) |