Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 16.64 | 16.82 | 16.43 | 16.44 | 1,196,697 | -0.19(-1.17%) |
Jul 30, 2009 | 16.44 | 16.99 | 16.27 | 16.64 | 1,180,743 | +0.38(+2.36%) |
Jul 29, 2009 | 15.81 | 16.70 | 15.81 | 16.25 | 1,129,082 | -0.47(-2.81%) |
Jul 28, 2009 | 16.67 | 17.22 | 16.30 | 16.72 | 2,301,495 | +0.35(+2.11%) |
Jul 27, 2009 | 16.08 | 16.49 | 15.87 | 16.38 | 1,413,329 | +0.35(+2.15%) |
Jul 24, 2009 | 15.60 | 16.07 | 15.60 | 16.03 | 773,332 | +0.27(+1.70%) |
Jul 23, 2009 | 15.39 | 15.83 | 15.29 | 15.76 | 867,766 | +0.32(+2.06%) |
Jul 22, 2009 | 15.07 | 15.52 | 15.07 | 15.45 | 798,837 | +0.26(+1.74%) |
Jul 21, 2009 | 15.03 | 15.40 | 14.96 | 15.18 | 1,156,433 | +0.31(+2.06%) |
Jul 20, 2009 | 14.57 | 14.92 | 14.57 | 14.88 | 566,457 | +0.43(+2.95%) |
Jul 17, 2009 | 14.51 | 14.57 | 14.32 | 14.45 | 734,769 | -0.10(-0.69%) |
Jul 16, 2009 | 13.98 | 14.61 | 13.89 | 14.55 | 917,767 | +0.39(+2.74%) |
Jul 15, 2009 | 13.68 | 14.18 | 13.60 | 14.16 | 813,858 | +0.68(+5.07%) |
Jul 14, 2009 | 13.37 | 13.52 | 13.26 | 13.48 | 816,448 | +0.13(+0.99%) |
Jul 13, 2009 | 13.01 | 13.36 | 12.80 | 13.35 | 1,219,140 | +0.40(+3.06%) |
Jul 10, 2009 | 12.82 | 13.03 | 12.81 | 12.95 | 1,148,753 | +0.09(+0.69%) |
Jul 09, 2009 | 13.31 | 13.52 | 12.81 | 12.86 | 1,628,312 | -0.06(-0.45%) |
Jul 08, 2009 | 12.96 | 13.09 | 12.79 | 12.92 | 923,303 | -0.03(-0.21%) |
Jul 07, 2009 | 13.55 | 13.55 | 12.92 | 12.95 | 1,542,754 | -0.58(-4.30%) |
Jul 06, 2009 | 13.67 | 13.72 | 13.33 | 13.53 | 991,242 | -0.24(-1.72%) |
Jul 02, 2009 | 13.97 | 14.01 | 13.68 | 13.77 | 845,186 | -0.35(-2.47%) |
Jul 01, 2009 | 14.06 | 14.59 | 14.06 | 14.12 | 816,837 | +0.13(+0.94%) |
Jun 30, 2009 | 14.39 | 14.45 | 13.92 | 13.98 | 904,269 | -0.27(-1.88%) |
Jun 29, 2009 | 14.45 | 14.55 | 14.18 | 14.25 | 841,371 | -0.05(-0.33%) |
Jun 26, 2009 | 14.35 | 14.42 | 14.17 | 14.30 | 2,298,001 | +0.05(+0.35%) |
Jun 25, 2009 | 14.19 | 14.39 | 13.91 | 14.25 | 822,719 | +0.33(+2.34%) |
Jun 24, 2009 | 14.37 | 14.51 | 13.83 | 13.92 | 1,208,797 | -0.06(-0.44%) |
Jun 23, 2009 | 14.03 | 14.10 | 13.71 | 13.98 | 886,403 | +0.08(+0.56%) |
Jun 22, 2009 | 14.55 | 14.65 | 13.91 | 13.91 | 659,585 | -0.68(-4.63%) |
Jun 19, 2009 | 14.53 | 14.74 | 14.47 | 14.58 | 853,487 | +0.19(+1.35%) |
Jun 18, 2009 | 14.51 | 14.51 | 14.12 | 14.39 | 712,983 | -0.04(-0.27%) |
Jun 17, 2009 | 14.51 | 14.80 | 14.12 | 14.43 | 1,556,829 | -0.11(-0.77%) |
Jun 16, 2009 | 15.14 | 15.22 | 14.53 | 14.54 | 1,154,461 | -0.57(-3.80%) |
Jun 15, 2009 | 15.39 | 15.57 | 14.85 | 15.11 | 1,074,692 | -0.75(-4.72%) |
Jun 12, 2009 | 16.17 | 16.17 | 15.34 | 15.86 | 1,291,948 | -0.39(-2.41%) |
Jun 11, 2009 | 16.67 | 16.79 | 16.23 | 16.25 | 1,126,131 | -0.44(-2.65%) |
Jun 10, 2009 | 17.19 | 17.19 | 16.45 | 16.70 | 918,883 | -0.40(-2.32%) |
Jun 09, 2009 | 16.80 | 17.18 | 16.77 | 17.09 | 764,084 | +0.38(+2.28%) |
Jun 08, 2009 | 16.79 | 17.34 | 16.49 | 16.71 | 977,013 | -0.52(-3.04%) |
Jun 05, 2009 | 17.05 | 17.41 | 16.88 | 17.23 | 1,107,824 | +0.23(+1.32%) |
Jun 04, 2009 | 16.60 | 17.01 | 16.45 | 17.01 | 987,441 | +0.55(+3.32%) |
Jun 03, 2009 | 16.51 | 16.73 | 16.36 | 16.46 | 757,617 | -0.26(-1.53%) |
Jun 02, 2009 | 16.53 | 16.94 | 16.52 | 16.72 | 633,471 | +0.15(+0.89%) |
Jun 01, 2009 | 16.14 | 16.58 | 15.74 | 16.57 | 1,264,211 | +0.74(+4.68%) |
May 29, 2009 | 15.88 | 15.92 | 15.54 | 15.83 | 689,993 | +0.10(+0.62%) |
May 28, 2009 | 15.81 | 16.14 | 15.41 | 15.73 | 855,464 | -0.12(-0.76%) |
May 27, 2009 | 16.05 | 16.44 | 15.83 | 15.85 | 526,993 | -0.31(-1.94%) |
May 26, 2009 | 15.20 | 16.28 | 15.04 | 16.17 | 638,463 | +0.87(+5.65%) |
May 22, 2009 | 15.59 | 15.62 | 15.25 | 15.30 | 371,346 | -0.14(-0.93%) |
May 21, 2009 | 16.23 | 16.23 | 15.20 | 15.45 | 549,238 | -0.50(-3.14%) |
May 20, 2009 | 16.35 | 16.72 | 15.93 | 15.95 | 587,285 | -0.32(-1.96%) |
May 19, 2009 | 16.18 | 16.44 | 16.06 | 16.26 | 614,522 | +0.16(+0.99%) |
May 18, 2009 | 15.79 | 16.19 | 15.73 | 16.11 | 883,704 | +0.44(+2.82%) |
May 15, 2009 | 15.80 | 16.14 | 15.55 | 15.66 | 966,922 | -0.30(-1.87%) |
May 14, 2009 | 15.89 | 16.14 | 15.63 | 15.96 | 935,342 | +0.17(+1.08%) |
May 13, 2009 | 16.36 | 16.36 | 15.71 | 15.79 | 921,187 | -0.81(-4.86%) |
May 12, 2009 | 17.37 | 17.37 | 16.22 | 16.60 | 931,906 | -0.40(-2.33%) |
May 11, 2009 | 17.06 | 17.30 | 16.78 | 16.99 | 604,275 | -0.36(-2.10%) |
May 08, 2009 | 17.08 | 17.49 | 16.60 | 17.36 | 1,046,668 | +0.60(+3.56%) |
May 07, 2009 | 17.58 | 17.83 | 16.55 | 16.76 | 1,476,894 | -0.66(-3.81%) |
May 06, 2009 | 17.16 | 17.45 | 16.82 | 17.42 | 1,268,907 | +0.50(+2.96%) |
May 05, 2009 | 17.18 | 17.32 | 16.53 | 16.92 | 1,290,910 | -0.28(-1.65%) |
May 04, 2009 | 17.13 | 17.34 | 15.95 | 17.21 | 1,256,396 | +0.23(+1.37%) |