Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 17.90 | 18.03 | 17.80 | 17.88 | 1,024,311 | -0.05(-0.28%) |
Jul 30, 2009 | 18.21 | 18.31 | 17.87 | 17.93 | 795,055 | -0.07(-0.37%) |
Jul 29, 2009 | 17.74 | 18.02 | 17.74 | 17.99 | 729,925 | +0.16(+0.89%) |
Jul 28, 2009 | 17.77 | 17.93 | 17.64 | 17.84 | 631,672 | +0.00(+0.00%) |
Jul 27, 2009 | 17.86 | 17.99 | 17.59 | 17.84 | 530,672 | -0.05(-0.28%) |
Jul 24, 2009 | 17.84 | 18.01 | 17.72 | 17.89 | 844,395 | -0.13(-0.74%) |
Jul 23, 2009 | 17.61 | 18.08 | 17.58 | 18.02 | 1,155,871 | +0.32(+1.84%) |
Jul 22, 2009 | 17.49 | 17.76 | 17.36 | 17.69 | 1,139,301 | +0.22(+1.29%) |
Jul 21, 2009 | 17.49 | 17.52 | 17.29 | 17.47 | 850,184 | +0.08(+0.48%) |
Jul 20, 2009 | 17.49 | 17.54 | 17.28 | 17.39 | 724,254 | -0.03(-0.19%) |
Jul 17, 2009 | 17.48 | 17.49 | 17.23 | 17.42 | 836,363 | +0.02(+0.10%) |
Jul 16, 2009 | 17.37 | 17.48 | 17.29 | 17.40 | 769,500 | -0.05(-0.29%) |
Jul 15, 2009 | 17.11 | 17.45 | 17.03 | 17.45 | 634,756 | +0.52(+3.10%) |
Jul 14, 2009 | 16.92 | 17.01 | 16.74 | 16.93 | 765,610 | +0.00(+0.00%) |
Jul 13, 2009 | 16.59 | 16.93 | 16.40 | 16.93 | 665,024 | +0.21(+1.25%) |
Jul 10, 2009 | 16.30 | 16.77 | 16.29 | 16.72 | 1,011,685 | +0.35(+2.14%) |
Jul 09, 2009 | 16.73 | 16.73 | 16.36 | 16.37 | 701,499 | -0.18(-1.11%) |
Jul 08, 2009 | 16.84 | 16.92 | 16.38 | 16.55 | 947,995 | -0.21(-1.24%) |
Jul 07, 2009 | 16.94 | 17.11 | 16.75 | 16.76 | 1,011,019 | -0.17(-1.03%) |
Jul 06, 2009 | 16.89 | 16.96 | 16.74 | 16.94 | 757,640 | +0.04(+0.25%) |
Jul 02, 2009 | 17.21 | 17.25 | 16.84 | 16.89 | 660,725 | -0.48(-2.78%) |
Jul 01, 2009 | 17.48 | 17.51 | 17.29 | 17.38 | 823,488 | +0.10(+0.58%) |
Jun 30, 2009 | 17.29 | 17.48 | 17.10 | 17.28 | 1,300,271 | -0.08(-0.48%) |
Jun 29, 2009 | 17.36 | 17.45 | 17.22 | 17.36 | 923,432 | +0.04(+0.24%) |
Jun 26, 2009 | 16.71 | 17.34 | 16.66 | 17.32 | 3,212,367 | +0.46(+2.72%) |
Jun 25, 2009 | 16.59 | 16.86 | 16.04 | 16.86 | 1,187,606 | +0.27(+1.66%) |
Jun 24, 2009 | 16.36 | 16.59 | 16.28 | 16.59 | 1,094,679 | +0.37(+2.26%) |
Jun 23, 2009 | 16.22 | 16.29 | 16.19 | 16.22 | 1,091,424 | +0.02(+0.10%) |
Jun 22, 2009 | 16.22 | 16.26 | 16.08 | 16.20 | 1,228,308 | -0.09(-0.56%) |
Jun 19, 2009 | 16.30 | 16.39 | 16.19 | 16.29 | 1,482,938 | +0.11(+0.67%) |
Jun 18, 2009 | 15.74 | 16.20 | 15.62 | 16.19 | 1,149,446 | +0.39(+2.48%) |
Jun 17, 2009 | 15.35 | 15.82 | 15.35 | 15.80 | 960,648 | +0.44(+2.87%) |
Jun 16, 2009 | 15.67 | 15.67 | 15.33 | 15.35 | 649,509 | -0.15(-0.97%) |
Jun 15, 2009 | 15.80 | 15.87 | 15.40 | 15.50 | 675,590 | -0.39(-2.46%) |
Jun 12, 2009 | 15.84 | 15.92 | 15.68 | 15.89 | 466,465 | -0.07(-0.42%) |
Jun 11, 2009 | 15.63 | 16.04 | 15.60 | 15.96 | 871,312 | +0.38(+2.46%) |
Jun 10, 2009 | 15.89 | 15.89 | 15.48 | 15.58 | 1,011,390 | -0.19(-1.21%) |
Jun 09, 2009 | 15.91 | 15.93 | 15.76 | 15.77 | 504,771 | -0.03(-0.16%) |
Jun 08, 2009 | 15.83 | 15.99 | 15.67 | 15.80 | 646,803 | -0.20(-1.25%) |
Jun 05, 2009 | 15.94 | 16.02 | 15.75 | 15.99 | 562,114 | +0.17(+1.10%) |
Jun 04, 2009 | 15.80 | 15.89 | 15.67 | 15.82 | 604,399 | -0.01(-0.05%) |
Jun 03, 2009 | 15.76 | 15.89 | 15.64 | 15.83 | 647,841 | -0.03(-0.21%) |
Jun 02, 2009 | 15.62 | 15.98 | 15.57 | 15.86 | 807,037 | +0.25(+1.60%) |
Jun 01, 2009 | 15.54 | 15.66 | 15.25 | 15.61 | 979,888 | +0.32(+2.07%) |
May 29, 2009 | 15.35 | 15.36 | 15.05 | 15.30 | 798,040 | -0.03(-0.22%) |
May 28, 2009 | 15.48 | 15.50 | 15.08 | 15.33 | 630,732 | +0.08(+0.55%) |
May 27, 2009 | 15.69 | 15.72 | 15.24 | 15.25 | 651,808 | -0.42(-2.71%) |
May 26, 2009 | 15.14 | 15.77 | 15.14 | 15.67 | 680,926 | +0.43(+2.84%) |
May 22, 2009 | 15.25 | 15.38 | 15.12 | 15.24 | 508,470 | +0.06(+0.38%) |
May 21, 2009 | 15.40 | 15.55 | 15.05 | 15.18 | 919,039 | -0.21(-1.35%) |
May 20, 2009 | 15.38 | 15.72 | 15.38 | 15.39 | 1,032,652 | +0.07(+0.43%) |
May 19, 2009 | 15.21 | 15.44 | 15.15 | 15.32 | 765,999 | +0.18(+1.21%) |
May 18, 2009 | 14.80 | 15.15 | 14.75 | 15.14 | 531,688 | +0.42(+2.83%) |
May 15, 2009 | 14.70 | 14.92 | 14.61 | 14.72 | 582,919 | -0.01(-0.06%) |
May 14, 2009 | 14.80 | 14.89 | 14.61 | 14.73 | 483,764 | +0.05(+0.34%) |
May 13, 2009 | 14.90 | 15.19 | 14.66 | 14.68 | 733,003 | -0.42(-2.81%) |
May 12, 2009 | 15.00 | 15.15 | 14.85 | 15.10 | 1,036,147 | +0.13(+0.89%) |
May 11, 2009 | 14.81 | 15.03 | 14.75 | 14.97 | 800,951 | -0.02(-0.17%) |
May 08, 2009 | 14.88 | 15.00 | 14.66 | 15.00 | 829,677 | +0.31(+2.10%) |
May 07, 2009 | 14.86 | 14.91 | 14.62 | 14.69 | 1,328,581 | -0.04(-0.28%) |
May 06, 2009 | 14.61 | 14.98 | 14.33 | 14.73 | 1,187,833 | +0.06(+0.40%) |
May 05, 2009 | 15.17 | 15.24 | 14.65 | 14.67 | 1,084,725 | -0.47(-3.08%) |
May 04, 2009 | 15.02 | 15.24 | 14.93 | 15.14 | 522,359 | +0.15(+1.00%) |