Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 17.85 | 18.26 | 17.72 | 17.73 | 424,353 | -0.26(-1.44%) |
Jul 30, 2009 | 17.65 | 18.29 | 17.46 | 17.99 | 430,582 | +0.55(+3.13%) |
Jul 29, 2009 | 17.12 | 17.55 | 17.05 | 17.44 | 291,579 | +0.21(+1.20%) |
Jul 28, 2009 | 17.47 | 17.49 | 16.76 | 17.23 | 284,240 | -0.45(-2.53%) |
Jul 27, 2009 | 17.45 | 17.77 | 17.22 | 17.68 | 430,763 | +0.26(+1.49%) |
Jul 24, 2009 | 17.08 | 17.42 | 17.01 | 17.42 | 1,739 | +0.23(+1.35%) |
Jul 23, 2009 | 17.02 | 17.27 | 16.84 | 17.19 | 429,293 | +0.11(+0.63%) |
Jul 22, 2009 | 16.97 | 17.13 | 16.71 | 17.08 | 181,511 | +0.05(+0.32%) |
Jul 21, 2009 | 17.05 | 17.24 | 16.75 | 17.03 | 268,496 | -0.01(-0.05%) |
Jul 20, 2009 | 16.99 | 17.22 | 16.62 | 17.04 | 310,821 | +0.20(+1.17%) |
Jul 17, 2009 | 16.52 | 17.05 | 16.30 | 16.84 | 310,889 | +0.34(+2.06%) |
Jul 16, 2009 | 15.79 | 16.56 | 15.76 | 16.50 | 750,540 | +0.56(+3.54%) |
Jul 15, 2009 | 15.25 | 15.94 | 15.25 | 15.94 | 742,641 | +0.90(+5.96%) |
Jul 14, 2009 | 14.97 | 15.10 | 14.80 | 15.04 | 515,321 | +0.13(+0.90%) |
Jul 13, 2009 | 14.73 | 14.97 | 14.67 | 14.90 | 561,408 | +0.17(+1.16%) |
Jul 10, 2009 | 14.87 | 15.16 | 14.62 | 14.73 | 316,783 | -0.20(-1.32%) |
Jul 09, 2009 | 14.82 | 15.18 | 14.77 | 14.93 | 365,015 | +0.26(+1.77%) |
Jul 08, 2009 | 15.41 | 15.68 | 14.31 | 14.67 | 644,741 | -0.69(-4.49%) |
Jul 07, 2009 | 15.67 | 15.84 | 15.32 | 15.36 | 477,085 | -0.30(-1.94%) |
Jul 06, 2009 | 15.81 | 15.81 | 15.23 | 15.67 | 419,653 | -0.21(-1.30%) |
Jul 02, 2009 | 16.40 | 16.50 | 15.87 | 15.87 | 384,147 | -0.87(-5.19%) |
Jul 01, 2009 | 16.39 | 17.23 | 16.19 | 16.74 | 434,881 | +0.45(+2.75%) |
Jun 30, 2009 | 16.30 | 16.53 | 16.09 | 16.29 | 478,728 | +0.00(+0.00%) |
Jun 29, 2009 | 16.79 | 16.79 | 16.24 | 16.29 | 842,522 | -0.57(-3.40%) |
Jun 26, 2009 | 16.19 | 17.02 | 15.95 | 16.87 | 2,781,949 | +0.60(+3.69%) |
Jun 25, 2009 | 16.04 | 16.36 | 15.90 | 16.27 | 470,525 | +0.68(+4.37%) |
Jun 24, 2009 | 14.87 | 16.00 | 14.80 | 15.59 | 721,287 | +0.83(+5.65%) |
Jun 23, 2009 | 14.84 | 14.98 | 14.25 | 14.75 | 606,403 | -0.14(-0.96%) |
Jun 22, 2009 | 16.46 | 16.46 | 14.84 | 14.90 | 596,212 | -1.59(-9.67%) |
Jun 19, 2009 | 16.54 | 16.83 | 16.43 | 16.49 | 747,239 | +0.16(+0.99%) |
Jun 18, 2009 | 16.01 | 16.60 | 15.72 | 16.33 | 397,244 | +0.25(+1.56%) |
Jun 17, 2009 | 16.05 | 16.22 | 15.32 | 16.08 | 546,238 | +0.00(+0.00%) |
Jun 16, 2009 | 15.97 | 16.53 | 15.74 | 16.08 | 449,070 | +0.05(+0.34%) |
Jun 15, 2009 | 16.79 | 16.79 | 15.73 | 16.02 | 760,216 | -0.96(-5.64%) |
Jun 12, 2009 | 15.66 | 17.01 | 15.51 | 16.98 | 651,187 | +1.23(+7.79%) |
Jun 11, 2009 | 15.76 | 16.24 | 15.68 | 15.76 | 566,163 | +0.05(+0.34%) |
Jun 10, 2009 | 15.87 | 16.16 | 15.18 | 15.70 | 897,296 | -0.08(-0.51%) |
Jun 09, 2009 | 16.45 | 16.60 | 15.74 | 15.78 | 888,864 | -0.67(-4.08%) |
Jun 08, 2009 | 16.39 | 16.72 | 16.28 | 16.45 | 494,869 | -0.68(-3.97%) |
Jun 05, 2009 | 17.38 | 17.53 | 16.88 | 17.14 | 603,176 | -0.21(-1.19%) |
Jun 04, 2009 | 17.36 | 17.40 | 16.83 | 17.34 | 584,384 | +0.14(+0.83%) |
Jun 03, 2009 | 16.97 | 18.41 | 16.79 | 17.20 | 1,668,497 | +0.34(+2.02%) |
Jun 02, 2009 | 14.22 | 16.93 | 13.98 | 16.86 | 1,404,011 | +1.42(+9.23%) |
Jun 01, 2009 | 14.76 | 15.67 | 14.62 | 15.43 | 499,118 | +0.92(+6.36%) |
May 29, 2009 | 14.62 | 14.86 | 14.33 | 14.51 | 460,667 | -0.02(-0.12%) |
May 28, 2009 | 14.56 | 14.89 | 14.26 | 14.53 | 551,898 | +0.08(+0.56%) |
May 27, 2009 | 14.56 | 14.92 | 14.38 | 14.45 | 500,432 | -0.24(-1.65%) |
May 26, 2009 | 13.90 | 14.78 | 13.68 | 14.69 | 577,275 | +0.60(+4.26%) |
May 22, 2009 | 14.27 | 14.45 | 13.91 | 14.09 | 416,393 | -0.12(-0.82%) |
May 21, 2009 | 14.23 | 14.32 | 13.80 | 14.21 | 486,550 | -0.27(-1.86%) |
May 20, 2009 | 14.56 | 14.90 | 14.42 | 14.47 | 912,641 | -0.03(-0.19%) |
May 19, 2009 | 14.62 | 14.73 | 14.06 | 14.50 | 640,956 | -0.01(-0.06%) |
May 18, 2009 | 14.39 | 14.54 | 13.98 | 14.51 | 813,745 | +0.18(+1.25%) |
May 15, 2009 | 14.40 | 14.63 | 13.91 | 14.33 | 1,007,922 | +0.71(+5.19%) |
May 14, 2009 | 14.51 | 14.59 | 13.32 | 13.62 | 2,971,247 | -2.28(-14.31%) |
May 13, 2009 | 16.45 | 16.61 | 15.75 | 15.90 | 675,110 | -0.79(-4.72%) |
May 12, 2009 | 16.75 | 16.96 | 15.90 | 16.69 | 891,421 | -0.10(-0.59%) |
May 11, 2009 | 16.53 | 16.96 | 15.53 | 16.79 | 650,766 | -0.22(-1.32%) |
May 08, 2009 | 15.89 | 17.11 | 15.89 | 17.01 | 561,480 | +1.43(+9.20%) |
May 07, 2009 | 16.56 | 16.88 | 15.53 | 15.58 | 831,046 | -0.91(-5.54%) |
May 06, 2009 | 17.19 | 17.26 | 16.27 | 16.49 | 851,866 | -0.43(-2.54%) |
May 05, 2009 | 17.03 | 17.26 | 16.57 | 16.92 | 747,759 | -0.17(-1.00%) |
May 04, 2009 | 16.78 | 17.11 | 16.64 | 17.09 | 1,017,593 | +0.38(+2.25%) |