Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 17.77 | 18.07 | 17.67 | 17.92 | 1,005,930 | +0.12(+0.66%) |
Jul 30, 2009 | 17.70 | 17.94 | 17.47 | 17.80 | 824,143 | +0.20(+1.14%) |
Jul 29, 2009 | 17.30 | 17.62 | 17.25 | 17.60 | 810,294 | +0.16(+0.92%) |
Jul 28, 2009 | 17.14 | 17.57 | 17.14 | 17.44 | 903,695 | +0.11(+0.62%) |
Jul 27, 2009 | 17.02 | 17.38 | 16.89 | 17.33 | 1,249,847 | +0.25(+1.46%) |
Jul 24, 2009 | 17.24 | 17.34 | 16.91 | 17.08 | 876,354 | -0.25(-1.47%) |
Jul 23, 2009 | 17.01 | 17.43 | 16.86 | 17.34 | 1,580,389 | +0.31(+1.81%) |
Jul 22, 2009 | 16.43 | 17.32 | 16.43 | 17.03 | 1,665,846 | +0.43(+2.56%) |
Jul 21, 2009 | 16.74 | 16.77 | 16.43 | 16.60 | 1,166,334 | -0.11(-0.67%) |
Jul 20, 2009 | 17.04 | 17.06 | 16.65 | 16.72 | 1,666,138 | -0.37(-2.17%) |
Jul 17, 2009 | 17.38 | 17.47 | 16.99 | 17.09 | 2,208,700 | -0.22(-1.27%) |
Jul 16, 2009 | 17.04 | 17.55 | 16.84 | 17.31 | 2,808,628 | +1.24(+7.73%) |
Jul 15, 2009 | 15.91 | 16.07 | 15.57 | 16.07 | 1,376,532 | +0.39(+2.46%) |
Jul 14, 2009 | 15.72 | 15.79 | 15.48 | 15.68 | 768,155 | -0.09(-0.59%) |
Jul 13, 2009 | 15.35 | 15.77 | 15.24 | 15.77 | 1,263,250 | +0.58(+3.80%) |
Jul 10, 2009 | 15.44 | 15.52 | 15.12 | 15.20 | 646,531 | -0.31(-1.99%) |
Jul 09, 2009 | 15.50 | 15.65 | 15.38 | 15.50 | 511,967 | +0.12(+0.76%) |
Jul 08, 2009 | 15.54 | 15.67 | 15.16 | 15.39 | 842,848 | -0.09(-0.57%) |
Jul 07, 2009 | 15.47 | 15.61 | 15.44 | 15.47 | 1,229,558 | -0.08(-0.53%) |
Jul 06, 2009 | 15.32 | 15.64 | 15.32 | 15.56 | 891,800 | +0.15(+0.95%) |
Jul 02, 2009 | 15.59 | 15.59 | 15.38 | 15.41 | 990,287 | -0.34(-2.14%) |
Jul 01, 2009 | 15.66 | 15.77 | 15.62 | 15.75 | 689,470 | +0.19(+1.23%) |
Jun 30, 2009 | 15.89 | 15.89 | 15.38 | 15.56 | 1,259,377 | -0.29(-1.85%) |
Jun 29, 2009 | 15.69 | 15.87 | 15.31 | 15.85 | 649,710 | +0.23(+1.47%) |
Jun 26, 2009 | 15.55 | 15.75 | 15.27 | 15.62 | 2,160,646 | +0.07(+0.47%) |
Jun 25, 2009 | 15.27 | 15.56 | 15.05 | 15.55 | 1,159,895 | +0.37(+2.41%) |
Jun 24, 2009 | 15.32 | 15.37 | 15.11 | 15.18 | 840,131 | +0.02(+0.13%) |
Jun 23, 2009 | 15.24 | 15.42 | 15.01 | 15.16 | 1,420,286 | +0.08(+0.52%) |
Jun 22, 2009 | 15.33 | 15.61 | 15.08 | 15.08 | 1,455,430 | -0.43(-2.74%) |
Jun 19, 2009 | 15.43 | 15.57 | 15.07 | 15.51 | 1,550,054 | +0.25(+1.67%) |
Jun 18, 2009 | 14.91 | 15.30 | 14.91 | 15.26 | 931,963 | +0.33(+2.19%) |
Jun 17, 2009 | 14.98 | 15.21 | 14.79 | 14.93 | 1,007,937 | -0.09(-0.62%) |
Jun 16, 2009 | 15.12 | 15.27 | 14.97 | 15.02 | 900,894 | +0.00(+0.00%) |
Jun 15, 2009 | 15.51 | 15.58 | 14.91 | 15.02 | 912,142 | -0.69(-4.42%) |
Jun 12, 2009 | 15.46 | 15.76 | 15.41 | 15.71 | 518,014 | +0.09(+0.59%) |
Jun 11, 2009 | 15.23 | 15.76 | 15.20 | 15.62 | 1,043,863 | +0.40(+2.60%) |
Jun 10, 2009 | 15.27 | 15.38 | 15.03 | 15.23 | 999,623 | +0.02(+0.13%) |
Jun 09, 2009 | 15.24 | 15.35 | 15.08 | 15.21 | 831,545 | -0.06(-0.42%) |
Jun 08, 2009 | 15.15 | 15.39 | 14.91 | 15.27 | 783,824 | +0.20(+1.30%) |
Jun 05, 2009 | 15.58 | 15.70 | 14.94 | 15.07 | 1,036,698 | -0.26(-1.69%) |
Jun 04, 2009 | 15.21 | 15.36 | 14.91 | 15.33 | 1,360,253 | +0.28(+1.85%) |
Jun 03, 2009 | 15.03 | 15.33 | 14.87 | 15.05 | 950,298 | -0.02(-0.16%) |
Jun 02, 2009 | 15.22 | 15.47 | 15.03 | 15.08 | 1,202,436 | -0.22(-1.41%) |
Jun 01, 2009 | 15.36 | 15.76 | 15.18 | 15.29 | 1,797,734 | -0.04(-0.26%) |
May 29, 2009 | 15.14 | 15.50 | 14.95 | 15.33 | 1,458,055 | +0.26(+1.72%) |
May 28, 2009 | 14.83 | 15.08 | 14.53 | 15.07 | 1,535,449 | +0.47(+3.25%) |
May 27, 2009 | 15.31 | 15.31 | 14.60 | 14.60 | 1,728,869 | -0.71(-4.66%) |
May 26, 2009 | 14.75 | 15.35 | 14.75 | 15.31 | 1,814,328 | +0.50(+3.36%) |
May 22, 2009 | 15.07 | 15.17 | 14.77 | 14.82 | 1,267,002 | -0.20(-1.33%) |
May 21, 2009 | 15.20 | 15.33 | 14.81 | 15.02 | 1,499,521 | -0.22(-1.48%) |
May 20, 2009 | 16.22 | 16.46 | 15.19 | 15.24 | 1,703,165 | -0.62(-3.88%) |
May 19, 2009 | 16.43 | 16.55 | 15.85 | 15.86 | 1,558,193 | -0.71(-4.31%) |
May 18, 2009 | 15.97 | 16.62 | 15.97 | 16.57 | 1,578,912 | +0.84(+5.34%) |
May 15, 2009 | 15.85 | 16.03 | 15.59 | 15.73 | 1,571,135 | -0.31(-1.95%) |
May 14, 2009 | 15.93 | 16.29 | 15.75 | 16.04 | 1,777,019 | +0.11(+0.71%) |
May 13, 2009 | 16.25 | 16.40 | 15.87 | 15.93 | 1,762,004 | -0.59(-3.55%) |
May 12, 2009 | 16.86 | 17.17 | 16.22 | 16.52 | 1,358,447 | -0.10(-0.59%) |
May 11, 2009 | 17.19 | 17.24 | 16.59 | 16.61 | 2,151,675 | -0.98(-5.58%) |
May 08, 2009 | 17.09 | 17.60 | 16.93 | 17.60 | 1,791,195 | +0.74(+4.38%) |
May 07, 2009 | 17.44 | 17.59 | 16.78 | 16.86 | 2,174,386 | -0.50(-2.87%) |
May 06, 2009 | 16.87 | 17.43 | 16.66 | 17.36 | 2,117,220 | +0.75(+4.50%) |
May 05, 2009 | 16.89 | 16.95 | 16.34 | 16.61 | 1,827,293 | -0.42(-2.47%) |
May 04, 2009 | 16.55 | 17.07 | 15.92 | 17.03 | 2,440,572 | +1.24(+7.86%) |