Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 17.03 | 17.82 | 17.03 | 17.57 | 2,185,962 | +0.52(+3.07%) |
Jul 30, 2009 | 17.37 | 17.37 | 16.94 | 17.05 | 1,900,254 | -0.15(-0.90%) |
Jul 29, 2009 | 17.16 | 17.48 | 17.00 | 17.20 | 907,248 | -0.14(-0.80%) |
Jul 28, 2009 | 17.06 | 17.54 | 17.06 | 17.34 | 1,354,892 | -0.04(-0.26%) |
Jul 27, 2009 | 16.85 | 17.45 | 16.74 | 17.39 | 2,189,247 | +0.43(+2.56%) |
Jul 24, 2009 | 16.62 | 16.98 | 16.49 | 16.95 | 1,287,177 | +0.06(+0.38%) |
Jul 23, 2009 | 16.29 | 17.25 | 16.24 | 16.89 | 2,053,286 | +0.67(+4.12%) |
Jul 22, 2009 | 15.78 | 16.45 | 15.72 | 16.22 | 1,200,537 | +0.39(+2.46%) |
Jul 21, 2009 | 15.79 | 15.96 | 15.59 | 15.83 | 783,608 | +0.14(+0.92%) |
Jul 20, 2009 | 15.69 | 15.95 | 15.47 | 15.69 | 930,629 | +0.17(+1.12%) |
Jul 17, 2009 | 15.61 | 15.88 | 15.37 | 15.51 | 875,404 | +0.08(+0.52%) |
Jul 16, 2009 | 14.91 | 15.53 | 14.80 | 15.43 | 914,019 | +0.38(+2.55%) |
Jul 15, 2009 | 14.53 | 15.11 | 14.53 | 15.05 | 1,095,925 | +0.72(+5.01%) |
Jul 14, 2009 | 14.03 | 14.38 | 13.86 | 14.33 | 678,631 | +0.26(+1.88%) |
Jul 13, 2009 | 13.80 | 14.07 | 13.79 | 14.07 | 1,133,774 | +0.06(+0.43%) |
Jul 10, 2009 | 13.89 | 14.08 | 13.73 | 14.01 | 1,332,494 | -0.02(-0.11%) |
Jul 09, 2009 | 13.72 | 14.11 | 13.54 | 14.02 | 1,380,557 | +0.46(+3.42%) |
Jul 08, 2009 | 13.84 | 13.93 | 13.37 | 13.56 | 1,477,351 | -0.28(-2.05%) |
Jul 07, 2009 | 14.13 | 14.18 | 13.83 | 13.84 | 768,207 | -0.32(-2.29%) |
Jul 06, 2009 | 14.51 | 14.51 | 14.01 | 14.17 | 800,984 | -0.29(-2.03%) |
Jul 02, 2009 | 14.69 | 14.75 | 14.46 | 14.46 | 644,154 | -0.48(-3.20%) |
Jul 01, 2009 | 15.10 | 15.15 | 14.88 | 14.94 | 1,003,699 | -0.07(-0.50%) |
Jun 30, 2009 | 15.28 | 15.46 | 14.91 | 15.01 | 1,468,595 | -0.26(-1.73%) |
Jun 29, 2009 | 15.39 | 15.47 | 14.95 | 15.28 | 1,190,543 | +0.04(+0.26%) |
Jun 26, 2009 | 15.38 | 15.46 | 15.05 | 15.24 | 1,278,695 | -0.15(-1.00%) |
Jun 25, 2009 | 15.21 | 15.46 | 15.13 | 15.39 | 1,172,984 | +0.47(+3.18%) |
Jun 24, 2009 | 14.86 | 15.39 | 14.80 | 14.92 | 1,460,827 | +0.20(+1.36%) |
Jun 23, 2009 | 14.78 | 15.03 | 14.43 | 14.72 | 1,558,237 | +0.14(+0.96%) |
Jun 22, 2009 | 14.24 | 14.70 | 14.24 | 14.58 | 1,376,761 | +0.11(+0.79%) |
Jun 19, 2009 | 14.42 | 14.65 | 14.36 | 14.46 | 872,907 | +0.18(+1.29%) |
Jun 18, 2009 | 14.71 | 14.73 | 14.22 | 14.28 | 856,516 | -0.51(-3.44%) |
Jun 17, 2009 | 14.49 | 15.05 | 14.22 | 14.79 | 990,140 | +0.28(+1.92%) |
Jun 16, 2009 | 14.67 | 14.98 | 14.44 | 14.51 | 1,374,793 | +0.16(+1.15%) |
Jun 15, 2009 | 14.07 | 14.56 | 14.07 | 14.35 | 1,308,484 | +0.09(+0.63%) |
Jun 12, 2009 | 14.16 | 14.29 | 13.96 | 14.26 | 716,017 | -0.01(-0.04%) |
Jun 11, 2009 | 14.72 | 14.72 | 14.16 | 14.26 | 1,070,254 | -0.45(-3.05%) |
Jun 10, 2009 | 15.34 | 15.34 | 14.48 | 14.71 | 1,123,293 | -0.34(-2.25%) |
Jun 09, 2009 | 14.87 | 15.15 | 14.67 | 15.05 | 1,131,600 | +0.29(+1.96%) |
Jun 08, 2009 | 14.67 | 14.87 | 14.51 | 14.76 | 989,243 | +0.23(+1.61%) |
Jun 05, 2009 | 14.99 | 15.20 | 14.47 | 14.52 | 1,398,262 | -0.23(-1.59%) |
Jun 04, 2009 | 14.88 | 14.92 | 14.50 | 14.76 | 932,550 | -0.11(-0.74%) |
Jun 03, 2009 | 15.23 | 15.43 | 14.69 | 14.87 | 1,127,970 | -0.62(-3.99%) |
Jun 02, 2009 | 15.28 | 15.64 | 14.98 | 15.49 | 1,592,789 | +0.29(+1.90%) |
Jun 01, 2009 | 15.56 | 15.82 | 15.04 | 15.20 | 1,355,010 | -0.11(-0.75%) |
May 29, 2009 | 15.08 | 15.37 | 14.84 | 15.31 | 1,424,733 | +0.52(+3.51%) |
May 28, 2009 | 15.48 | 15.52 | 14.51 | 14.79 | 3,244,674 | -0.39(-2.59%) |
May 27, 2009 | 15.84 | 16.23 | 15.12 | 15.19 | 2,449,121 | -0.68(-4.27%) |
May 26, 2009 | 15.41 | 16.04 | 15.30 | 15.87 | 2,097,968 | +0.33(+2.15%) |
May 22, 2009 | 15.91 | 15.96 | 15.34 | 15.53 | 1,409,192 | -0.33(-2.07%) |
May 21, 2009 | 16.11 | 16.17 | 15.63 | 15.86 | 2,001,144 | -0.53(-3.23%) |
May 20, 2009 | 17.45 | 17.71 | 16.27 | 16.39 | 2,227,669 | -0.85(-4.92%) |
May 19, 2009 | 17.07 | 17.76 | 16.81 | 17.24 | 2,569,277 | -0.03(-0.20%) |
May 18, 2009 | 16.39 | 17.43 | 16.20 | 17.27 | 3,897,105 | +1.20(+7.44%) |
May 15, 2009 | 15.97 | 16.64 | 15.96 | 16.08 | 2,024,176 | -0.01(-0.06%) |
May 14, 2009 | 15.83 | 16.55 | 15.44 | 16.09 | 2,849,429 | +0.33(+2.09%) |
May 13, 2009 | 16.41 | 16.41 | 15.63 | 15.76 | 2,218,582 | -1.08(-6.43%) |
May 12, 2009 | 17.44 | 17.51 | 16.40 | 16.84 | 1,761,701 | -0.48(-2.76%) |
May 11, 2009 | 17.22 | 17.91 | 17.11 | 17.32 | 2,840,717 | -0.35(-2.00%) |
May 08, 2009 | 17.35 | 18.69 | 16.71 | 17.67 | 2,650,512 | +1.13(+6.81%) |
May 07, 2009 | 17.90 | 17.90 | 16.21 | 16.54 | 2,376,343 | -1.04(-5.90%) |
May 06, 2009 | 17.99 | 18.25 | 16.75 | 17.58 | 2,128,727 | -0.12(-0.68%) |
May 05, 2009 | 17.83 | 18.38 | 17.24 | 17.70 | 2,756,199 | -0.40(-2.23%) |
May 04, 2009 | 18.02 | 18.18 | 17.91 | 18.10 | 1,964,326 | +1.28(+7.58%) |