Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 17.74 | 17.85 | 17.44 | 17.49 | 425,557 | -0.31(-1.76%) |
Jul 30, 2009 | 17.99 | 18.59 | 17.56 | 17.81 | 313,871 | +0.08(+0.43%) |
Jul 29, 2009 | 17.61 | 18.01 | 17.53 | 17.73 | 359,570 | +0.07(+0.38%) |
Jul 28, 2009 | 17.30 | 17.73 | 17.17 | 17.67 | 215,745 | +0.21(+1.20%) |
Jul 27, 2009 | 17.19 | 17.49 | 16.96 | 17.46 | 397,309 | +0.28(+1.60%) |
Jul 24, 2009 | 16.97 | 17.25 | 16.73 | 17.18 | 195,380 | +0.06(+0.33%) |
Jul 23, 2009 | 16.72 | 17.24 | 16.53 | 17.12 | 689,840 | +0.35(+2.10%) |
Jul 22, 2009 | 16.52 | 17.04 | 16.52 | 16.77 | 302,722 | +0.22(+1.32%) |
Jul 21, 2009 | 16.86 | 16.86 | 16.32 | 16.55 | 272,360 | -0.26(-1.53%) |
Jul 20, 2009 | 16.79 | 16.93 | 16.48 | 16.81 | 383,008 | +0.15(+0.91%) |
Jul 17, 2009 | 16.97 | 16.97 | 16.40 | 16.66 | 254,902 | -0.28(-1.63%) |
Jul 16, 2009 | 16.76 | 16.99 | 16.58 | 16.93 | 327,709 | +0.03(+0.17%) |
Jul 15, 2009 | 16.61 | 16.97 | 16.43 | 16.91 | 241,542 | +0.37(+2.24%) |
Jul 14, 2009 | 16.40 | 16.61 | 16.05 | 16.54 | 282,217 | +0.17(+1.05%) |
Jul 13, 2009 | 16.32 | 16.55 | 15.66 | 16.36 | 289,537 | +0.41(+2.56%) |
Jul 10, 2009 | 16.16 | 16.31 | 15.28 | 15.96 | 386,487 | -0.29(-1.81%) |
Jul 09, 2009 | 15.97 | 16.44 | 15.67 | 16.25 | 553,027 | +0.32(+2.03%) |
Jul 08, 2009 | 15.47 | 15.96 | 15.28 | 15.93 | 251,167 | +0.48(+3.07%) |
Jul 07, 2009 | 15.91 | 15.94 | 15.32 | 15.45 | 603,921 | -0.64(-3.96%) |
Jul 06, 2009 | 16.34 | 16.34 | 15.91 | 16.09 | 451,355 | -0.39(-2.36%) |
Jul 02, 2009 | 17.17 | 17.17 | 16.29 | 16.48 | 244,713 | -0.82(-4.72%) |
Jul 01, 2009 | 17.25 | 17.49 | 17.11 | 17.30 | 454,732 | +0.19(+1.11%) |
Jun 30, 2009 | 17.18 | 17.68 | 17.04 | 17.11 | 368,175 | -0.01(-0.06%) |
Jun 29, 2009 | 17.10 | 17.52 | 16.75 | 17.11 | 384,258 | -0.03(-0.17%) |
Jun 26, 2009 | 16.58 | 17.20 | 16.58 | 17.14 | 827,920 | +0.56(+3.38%) |
Jun 25, 2009 | 16.76 | 16.92 | 16.37 | 16.58 | 734,891 | -0.52(-3.06%) |
Jun 24, 2009 | 16.73 | 17.30 | 16.54 | 17.11 | 689,140 | +0.55(+3.33%) |
Jun 23, 2009 | 16.61 | 16.76 | 16.30 | 16.55 | 447,211 | -0.02(-0.11%) |
Jun 22, 2009 | 16.63 | 16.76 | 16.34 | 16.57 | 318,154 | -0.22(-1.30%) |
Jun 19, 2009 | 16.43 | 17.07 | 16.39 | 16.79 | 693,164 | +0.60(+3.70%) |
Jun 18, 2009 | 15.94 | 16.39 | 15.92 | 16.19 | 284,253 | +0.29(+1.79%) |
Jun 17, 2009 | 16.09 | 16.31 | 15.71 | 15.91 | 734,603 | -0.22(-1.36%) |
Jun 16, 2009 | 16.47 | 16.66 | 15.92 | 16.13 | 384,423 | -0.41(-2.47%) |
Jun 15, 2009 | 16.73 | 16.73 | 16.11 | 16.54 | 443,728 | -0.26(-1.53%) |
Jun 12, 2009 | 16.92 | 16.92 | 16.54 | 16.79 | 412,752 | -0.29(-1.72%) |
Jun 11, 2009 | 17.90 | 18.07 | 16.83 | 17.09 | 410,345 | -0.86(-4.82%) |
Jun 10, 2009 | 17.83 | 18.19 | 17.78 | 17.95 | 442,529 | +0.21(+1.18%) |
Jun 09, 2009 | 17.73 | 18.11 | 17.51 | 17.74 | 164,478 | +0.04(+0.22%) |
Jun 08, 2009 | 17.58 | 17.92 | 17.11 | 17.70 | 316,609 | +0.03(+0.16%) |
Jun 05, 2009 | 18.13 | 18.52 | 17.41 | 17.68 | 400,503 | -0.17(-0.96%) |
Jun 04, 2009 | 18.00 | 18.11 | 17.36 | 17.85 | 303,237 | -0.03(-0.16%) |
Jun 03, 2009 | 18.00 | 18.00 | 17.60 | 17.88 | 554,567 | -0.27(-1.47%) |
Jun 02, 2009 | 17.79 | 18.34 | 17.51 | 18.14 | 336,801 | +0.22(+1.22%) |
Jun 01, 2009 | 17.22 | 18.14 | 17.22 | 17.92 | 439,014 | +0.82(+4.78%) |
May 29, 2009 | 17.16 | 17.19 | 16.72 | 17.11 | 568,974 | +0.03(+0.17%) |
May 28, 2009 | 17.65 | 17.69 | 16.27 | 17.08 | 526,231 | -0.39(-2.23%) |
May 27, 2009 | 17.79 | 18.43 | 17.34 | 17.47 | 400,291 | -0.37(-2.08%) |
May 26, 2009 | 17.72 | 18.28 | 17.18 | 17.84 | 966,594 | +0.87(+5.15%) |
May 22, 2009 | 16.01 | 18.06 | 15.39 | 16.96 | 2,555,593 | +0.02(+0.11%) |
May 21, 2009 | 17.41 | 17.49 | 16.70 | 16.94 | 935,170 | -0.40(-2.30%) |
May 20, 2009 | 17.93 | 18.19 | 17.27 | 17.34 | 1,157,251 | -0.54(-3.03%) |
May 19, 2009 | 18.26 | 18.59 | 17.83 | 17.88 | 1,670,855 | -0.26(-1.41%) |
May 18, 2009 | 17.89 | 18.45 | 17.71 | 18.14 | 896,987 | +0.37(+2.09%) |
May 15, 2009 | 17.05 | 17.92 | 16.72 | 17.77 | 652,641 | +0.66(+3.83%) |
May 14, 2009 | 16.82 | 17.48 | 16.51 | 17.11 | 536,066 | +0.42(+2.50%) |
May 13, 2009 | 17.45 | 17.56 | 16.33 | 16.70 | 967,006 | -1.09(-6.14%) |
May 12, 2009 | 18.12 | 18.37 | 17.30 | 17.79 | 648,611 | -0.27(-1.47%) |
May 11, 2009 | 18.29 | 18.30 | 17.86 | 18.06 | 423,536 | -0.50(-2.71%) |
May 08, 2009 | 19.04 | 19.45 | 18.35 | 18.56 | 457,578 | -0.35(-1.86%) |
May 07, 2009 | 18.94 | 19.22 | 18.45 | 18.91 | 450,284 | +0.07(+0.35%) |
May 06, 2009 | 19.72 | 19.81 | 18.34 | 18.84 | 772,444 | -0.67(-3.41%) |
May 05, 2009 | 19.88 | 19.88 | 19.29 | 19.51 | 354,779 | -0.43(-2.14%) |
May 04, 2009 | 20.17 | 20.55 | 19.41 | 19.94 | 571,779 | +0.55(+2.84%) |