Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 17.79 | 17.92 | 17.69 | 17.76 | 1,030,840 | -0.05(-0.28%) |
Jul 30, 2009 | 18.09 | 18.19 | 17.76 | 17.81 | 800,123 | -0.07(-0.37%) |
Jul 29, 2009 | 17.63 | 17.90 | 17.63 | 17.88 | 734,578 | +0.16(+0.89%) |
Jul 28, 2009 | 17.66 | 17.82 | 17.53 | 17.72 | 635,698 | +0.00(+0.00%) |
Jul 27, 2009 | 17.75 | 17.88 | 17.48 | 17.72 | 534,054 | -0.05(-0.28%) |
Jul 24, 2009 | 17.72 | 17.90 | 17.61 | 17.77 | 849,778 | -0.13(-0.74%) |
Jul 23, 2009 | 17.50 | 17.97 | 17.47 | 17.90 | 1,163,240 | +0.32(+1.84%) |
Jul 22, 2009 | 17.37 | 17.65 | 17.25 | 17.58 | 1,146,564 | +0.22(+1.29%) |
Jul 21, 2009 | 17.38 | 17.41 | 17.18 | 17.36 | 855,603 | +0.08(+0.48%) |
Jul 20, 2009 | 17.37 | 17.43 | 17.17 | 17.28 | 728,870 | -0.03(-0.19%) |
Jul 17, 2009 | 17.37 | 17.37 | 17.12 | 17.31 | 841,694 | +0.02(+0.10%) |
Jul 16, 2009 | 17.26 | 17.37 | 17.18 | 17.29 | 774,405 | -0.05(-0.29%) |
Jul 15, 2009 | 17.00 | 17.34 | 16.92 | 17.34 | 638,802 | +0.52(+3.10%) |
Jul 14, 2009 | 16.81 | 16.90 | 16.63 | 16.82 | 770,491 | +0.00(+0.00%) |
Jul 13, 2009 | 16.48 | 16.82 | 16.30 | 16.82 | 669,263 | +0.21(+1.24%) |
Jul 10, 2009 | 16.20 | 16.66 | 16.18 | 16.61 | 1,018,133 | +0.35(+2.14%) |
Jul 09, 2009 | 16.62 | 16.62 | 16.26 | 16.27 | 705,971 | -0.18(-1.11%) |
Jul 08, 2009 | 16.74 | 16.81 | 16.27 | 16.45 | 954,038 | -0.21(-1.24%) |
Jul 07, 2009 | 16.84 | 17.00 | 16.65 | 16.65 | 1,017,464 | -0.17(-1.03%) |
Jul 06, 2009 | 16.78 | 16.85 | 16.64 | 16.83 | 762,470 | +0.04(+0.25%) |
Jul 02, 2009 | 17.10 | 17.14 | 16.74 | 16.79 | 664,937 | -0.48(-2.78%) |
Jul 01, 2009 | 17.37 | 17.40 | 17.18 | 17.27 | 828,737 | +0.10(+0.58%) |
Jun 30, 2009 | 17.18 | 17.37 | 16.99 | 17.17 | 1,308,559 | -0.08(-0.48%) |
Jun 29, 2009 | 17.25 | 17.34 | 17.11 | 17.25 | 929,319 | +0.04(+0.24%) |
Jun 26, 2009 | 16.61 | 17.23 | 16.56 | 17.21 | 3,232,844 | +0.45(+2.72%) |
Jun 25, 2009 | 16.49 | 16.75 | 15.94 | 16.75 | 1,195,176 | +0.27(+1.66%) |
Jun 24, 2009 | 16.26 | 16.49 | 16.17 | 16.48 | 1,101,657 | +0.36(+2.26%) |
Jun 23, 2009 | 16.12 | 16.19 | 16.09 | 16.12 | 1,098,381 | +0.02(+0.10%) |
Jun 22, 2009 | 16.12 | 16.16 | 15.98 | 16.10 | 1,236,138 | -0.09(-0.56%) |
Jun 19, 2009 | 16.20 | 16.28 | 16.09 | 16.19 | 1,492,391 | +0.11(+0.67%) |
Jun 18, 2009 | 15.64 | 16.10 | 15.52 | 16.08 | 1,156,773 | +0.39(+2.48%) |
Jun 17, 2009 | 15.25 | 15.72 | 15.25 | 15.70 | 966,771 | +0.44(+2.87%) |
Jun 16, 2009 | 15.57 | 15.57 | 15.23 | 15.26 | 653,649 | -0.15(-0.97%) |
Jun 15, 2009 | 15.70 | 15.77 | 15.31 | 15.41 | 679,896 | -0.39(-2.46%) |
Jun 12, 2009 | 15.74 | 15.82 | 15.58 | 15.79 | 469,438 | -0.07(-0.42%) |
Jun 11, 2009 | 15.53 | 15.94 | 15.50 | 15.86 | 876,866 | +0.38(+2.46%) |
Jun 10, 2009 | 15.79 | 15.79 | 15.38 | 15.48 | 1,017,837 | -0.19(-1.21%) |
Jun 09, 2009 | 15.81 | 15.83 | 15.66 | 15.67 | 507,988 | -0.02(-0.16%) |
Jun 08, 2009 | 15.73 | 15.89 | 15.57 | 15.70 | 650,926 | -0.20(-1.25%) |
Jun 05, 2009 | 15.84 | 15.92 | 15.65 | 15.89 | 565,697 | +0.17(+1.10%) |
Jun 04, 2009 | 15.70 | 15.79 | 15.57 | 15.72 | 608,252 | -0.01(-0.05%) |
Jun 03, 2009 | 15.66 | 15.79 | 15.54 | 15.73 | 651,970 | -0.03(-0.21%) |
Jun 02, 2009 | 15.52 | 15.88 | 15.47 | 15.76 | 812,181 | +0.25(+1.60%) |
Jun 01, 2009 | 15.44 | 15.56 | 15.16 | 15.51 | 986,134 | +0.31(+2.07%) |
May 29, 2009 | 15.26 | 15.26 | 14.96 | 15.20 | 803,127 | -0.03(-0.22%) |
May 28, 2009 | 15.38 | 15.40 | 14.98 | 15.23 | 634,753 | +0.08(+0.55%) |
May 27, 2009 | 15.59 | 15.62 | 15.14 | 15.15 | 655,963 | -0.42(-2.71%) |
May 26, 2009 | 15.04 | 15.67 | 15.04 | 15.57 | 685,267 | +0.43(+2.84%) |
May 22, 2009 | 15.15 | 15.28 | 15.02 | 15.14 | 511,711 | +0.06(+0.38%) |
May 21, 2009 | 15.31 | 15.46 | 14.95 | 15.08 | 924,897 | -0.21(-1.35%) |
May 20, 2009 | 15.28 | 15.62 | 15.28 | 15.29 | 1,039,234 | +0.07(+0.43%) |
May 19, 2009 | 15.12 | 15.34 | 15.06 | 15.22 | 770,882 | +0.18(+1.21%) |
May 18, 2009 | 14.71 | 15.06 | 14.66 | 15.04 | 535,077 | +0.41(+2.83%) |
May 15, 2009 | 14.61 | 14.82 | 14.52 | 14.63 | 586,635 | -0.01(-0.06%) |
May 14, 2009 | 14.70 | 14.79 | 14.52 | 14.64 | 486,848 | +0.05(+0.34%) |
May 13, 2009 | 14.80 | 15.09 | 14.57 | 14.59 | 737,675 | -0.42(-2.81%) |
May 12, 2009 | 14.90 | 15.06 | 14.76 | 15.01 | 1,042,752 | +0.13(+0.89%) |
May 11, 2009 | 14.72 | 14.93 | 14.65 | 14.88 | 806,057 | -0.02(-0.17%) |
May 08, 2009 | 14.78 | 14.90 | 14.57 | 14.90 | 834,965 | +0.31(+2.10%) |
May 07, 2009 | 14.77 | 14.82 | 14.52 | 14.59 | 1,337,050 | -0.04(-0.28%) |
May 06, 2009 | 14.52 | 14.88 | 14.24 | 14.64 | 1,195,404 | +0.06(+0.40%) |
May 05, 2009 | 15.07 | 15.14 | 14.55 | 14.58 | 1,091,640 | -0.46(-3.08%) |
May 04, 2009 | 14.93 | 15.14 | 14.83 | 15.04 | 525,689 | +0.15(+1.00%) |