Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 17.51 | 17.73 | 17.42 | 17.61 | 60,890 | +0.07(+0.39%) |
Jul 30, 2009 | 17.78 | 18.03 | 17.50 | 17.54 | 232,909 | -0.03(-0.18%) |
Jul 29, 2009 | 17.57 | 17.58 | 17.38 | 17.57 | 139,945 | -0.01(-0.05%) |
Jul 28, 2009 | 17.46 | 17.63 | 17.32 | 17.58 | 102,561 | +0.05(+0.26%) |
Jul 27, 2009 | 17.51 | 17.53 | 17.22 | 17.53 | 387,419 | +0.02(+0.11%) |
Jul 24, 2009 | 17.25 | 17.51 | 17.01 | 17.51 | 1,706 | -0.02(-0.10%) |
Jul 23, 2009 | 17.18 | 17.59 | 17.07 | 17.53 | 597,585 | +0.28(+1.63%) |
Jul 22, 2009 | 16.86 | 17.35 | 16.86 | 17.25 | 568,365 | +0.30(+1.76%) |
Jul 21, 2009 | 17.17 | 17.18 | 16.62 | 16.95 | 575,521 | -0.16(-0.91%) |
Jul 20, 2009 | 16.98 | 17.15 | 16.84 | 17.11 | 430,741 | +0.19(+1.14%) |
Jul 17, 2009 | 16.72 | 16.92 | 16.51 | 16.92 | 198,151 | +0.18(+1.10%) |
Jul 16, 2009 | 16.52 | 16.78 | 16.27 | 16.73 | 271,547 | +0.33(+2.02%) |
Jul 15, 2009 | 16.25 | 16.45 | 16.22 | 16.40 | 240,411 | +0.73(+4.64%) |
Jul 14, 2009 | 15.51 | 15.73 | 15.48 | 15.67 | 167,393 | +0.16(+1.01%) |
Jul 13, 2009 | 15.27 | 15.52 | 15.27 | 15.52 | 168,532 | +0.30(+2.00%) |
Jul 10, 2009 | 15.00 | 15.27 | 14.92 | 15.21 | 421,603 | +0.14(+0.95%) |
Jul 09, 2009 | 14.73 | 15.23 | 14.73 | 15.07 | 329,652 | +0.31(+2.09%) |
Jul 08, 2009 | 14.96 | 15.00 | 14.53 | 14.76 | 802,268 | -0.12(-0.83%) |
Jul 07, 2009 | 15.34 | 15.48 | 14.88 | 14.89 | 100,550 | -0.37(-2.44%) |
Jul 06, 2009 | 15.50 | 15.54 | 15.05 | 15.26 | 126,616 | -0.30(-1.95%) |
Jul 02, 2009 | 15.57 | 15.65 | 15.44 | 15.56 | 70,150 | -0.24(-1.51%) |
Jul 01, 2009 | 15.69 | 16.04 | 15.67 | 15.80 | 231,303 | +0.26(+1.66%) |
Jun 30, 2009 | 15.79 | 15.85 | 15.37 | 15.54 | 79,589 | -0.06(-0.38%) |
Jun 29, 2009 | 15.69 | 15.77 | 15.51 | 15.60 | 113,136 | -0.02(-0.12%) |
Jun 26, 2009 | 15.55 | 15.81 | 15.44 | 15.62 | 105,891 | -0.02(-0.12%) |
Jun 25, 2009 | 15.49 | 15.64 | 15.48 | 15.64 | 115,819 | +0.27(+1.74%) |
Jun 24, 2009 | 15.09 | 15.47 | 14.36 | 15.37 | 261,179 | +0.39(+2.58%) |
Jun 23, 2009 | 15.22 | 15.22 | 14.71 | 14.99 | 1,211,877 | -0.18(-1.21%) |
Jun 22, 2009 | 15.65 | 15.75 | 15.14 | 15.17 | 269,113 | -0.56(-3.54%) |
Jun 19, 2009 | 15.71 | 15.88 | 15.63 | 15.73 | 100,296 | +0.14(+0.92%) |
Jun 18, 2009 | 15.84 | 15.92 | 15.51 | 15.59 | 207,748 | -0.30(-1.91%) |
Jun 17, 2009 | 15.64 | 16.03 | 15.37 | 15.89 | 228,755 | +0.15(+0.96%) |
Jun 16, 2009 | 16.15 | 16.15 | 15.64 | 15.74 | 896,796 | -0.31(-1.95%) |
Jun 15, 2009 | 15.97 | 16.06 | 15.68 | 16.05 | 105,865 | -0.15(-0.91%) |
Jun 12, 2009 | 16.39 | 16.39 | 15.95 | 16.20 | 132,672 | -0.20(-1.21%) |
Jun 11, 2009 | 16.55 | 16.65 | 16.28 | 16.40 | 236,005 | -0.12(-0.72%) |
Jun 10, 2009 | 16.55 | 16.55 | 16.10 | 16.52 | 205,394 | +0.15(+0.93%) |
Jun 09, 2009 | 15.77 | 16.50 | 15.77 | 16.36 | 697,888 | +0.76(+4.90%) |
Jun 08, 2009 | 15.35 | 15.71 | 15.25 | 15.60 | 218,541 | +0.07(+0.44%) |
Jun 05, 2009 | 15.87 | 15.90 | 15.43 | 15.53 | 169,575 | -0.14(-0.88%) |
Jun 04, 2009 | 15.32 | 15.70 | 15.32 | 15.67 | 550,864 | +0.34(+2.22%) |
Jun 03, 2009 | 15.36 | 15.40 | 15.13 | 15.33 | 189,828 | -0.26(-1.68%) |
Jun 02, 2009 | 15.92 | 15.94 | 15.48 | 15.59 | 229,055 | -0.38(-2.36%) |
Jun 01, 2009 | 15.59 | 16.12 | 15.59 | 15.97 | 579,030 | +0.64(+4.17%) |
May 29, 2009 | 15.25 | 15.44 | 15.01 | 15.33 | 593,389 | +0.02(+0.12%) |
May 28, 2009 | 15.16 | 15.31 | 14.72 | 15.31 | 531,475 | +0.33(+2.21%) |
May 27, 2009 | 14.80 | 15.33 | 14.80 | 14.98 | 216,232 | +0.19(+1.31%) |
May 26, 2009 | 14.35 | 14.80 | 14.20 | 14.79 | 208,435 | +0.54(+3.81%) |
May 22, 2009 | 14.24 | 14.38 | 14.03 | 14.24 | 221,032 | -0.01(-0.10%) |
May 21, 2009 | 14.32 | 14.42 | 14.02 | 14.26 | 363,171 | -0.24(-1.65%) |
May 20, 2009 | 14.54 | 15.05 | 14.47 | 14.50 | 450,988 | +0.16(+1.09%) |
May 19, 2009 | 13.92 | 14.57 | 13.85 | 14.34 | 311,940 | +0.37(+2.63%) |
May 18, 2009 | 13.64 | 14.00 | 13.63 | 13.97 | 231,238 | +0.46(+3.40%) |
May 15, 2009 | 13.64 | 13.83 | 13.46 | 13.51 | 273,713 | -0.17(-1.24%) |
May 14, 2009 | 13.35 | 13.81 | 13.35 | 13.68 | 488,572 | +0.40(+2.98%) |
May 13, 2009 | 13.50 | 13.64 | 13.26 | 13.29 | 1,141,948 | -0.33(-2.40%) |
May 12, 2009 | 13.90 | 14.08 | 13.40 | 13.61 | 296,106 | -0.38(-2.70%) |
May 11, 2009 | 13.51 | 14.18 | 13.36 | 13.99 | 460,143 | +0.11(+0.76%) |
May 08, 2009 | 14.84 | 14.84 | 13.67 | 13.88 | 387,460 | -0.50(-3.49%) |
May 07, 2009 | 15.41 | 15.41 | 14.14 | 14.39 | 411,280 | -0.83(-5.44%) |
May 06, 2009 | 15.30 | 15.39 | 14.84 | 15.21 | 313,570 | -0.00(-0.03%) |
May 05, 2009 | 14.79 | 15.31 | 14.79 | 15.22 | 471,229 | -0.05(-0.30%) |
May 04, 2009 | 14.41 | 15.29 | 14.41 | 15.26 | 260,222 | +0.69(+4.77%) |