Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 17.65 | 17.91 | 17.65 | 17.76 | 641,843 | +0.00(+0.00%) |
Jul 30, 2009 | 17.68 | 17.84 | 17.45 | 17.76 | 661,116 | +0.14(+0.82%) |
Jul 29, 2009 | 17.63 | 17.77 | 17.50 | 17.61 | 567,110 | -0.14(-0.81%) |
Jul 28, 2009 | 17.58 | 17.77 | 17.53 | 17.76 | 712,091 | +0.19(+1.08%) |
Jul 27, 2009 | 17.48 | 17.65 | 17.45 | 17.57 | 458,700 | -0.08(-0.44%) |
Jul 24, 2009 | 17.37 | 17.65 | 17.17 | 17.65 | 548,915 | +0.27(+1.58%) |
Jul 23, 2009 | 17.08 | 17.62 | 16.99 | 17.37 | 478,774 | +0.25(+1.49%) |
Jul 22, 2009 | 17.18 | 17.21 | 17.05 | 17.12 | 362,434 | -0.07(-0.42%) |
Jul 21, 2009 | 17.05 | 17.21 | 16.89 | 17.19 | 665,430 | +0.18(+1.04%) |
Jul 20, 2009 | 16.84 | 17.05 | 16.65 | 17.01 | 569,097 | +0.15(+0.89%) |
Jul 17, 2009 | 16.95 | 16.95 | 16.69 | 16.86 | 481,428 | -0.05(-0.27%) |
Jul 16, 2009 | 16.47 | 17.00 | 16.40 | 16.91 | 1,709,875 | +0.33(+2.01%) |
Jul 15, 2009 | 16.36 | 16.63 | 16.27 | 16.57 | 465,000 | +0.25(+1.52%) |
Jul 14, 2009 | 16.35 | 16.44 | 16.16 | 16.33 | 388,764 | +0.02(+0.12%) |
Jul 13, 2009 | 16.09 | 16.33 | 16.05 | 16.31 | 455,003 | +0.19(+1.18%) |
Jul 10, 2009 | 16.24 | 16.29 | 16.02 | 16.12 | 274,686 | -0.10(-0.64%) |
Jul 09, 2009 | 16.23 | 16.29 | 16.00 | 16.22 | 419,036 | +0.02(+0.12%) |
Jul 08, 2009 | 16.28 | 16.40 | 16.02 | 16.20 | 472,340 | -0.07(-0.40%) |
Jul 07, 2009 | 16.54 | 16.67 | 16.27 | 16.27 | 423,002 | -0.31(-1.85%) |
Jul 06, 2009 | 16.35 | 16.66 | 16.31 | 16.57 | 410,015 | +0.23(+1.40%) |
Jul 02, 2009 | 16.69 | 16.70 | 16.35 | 16.35 | 456,208 | -0.48(-2.87%) |
Jul 01, 2009 | 16.52 | 16.88 | 16.48 | 16.83 | 577,753 | +0.46(+2.80%) |
Jun 30, 2009 | 16.59 | 16.61 | 16.21 | 16.37 | 664,795 | -0.18(-1.07%) |
Jun 29, 2009 | 16.43 | 16.58 | 16.29 | 16.55 | 619,739 | +0.14(+0.84%) |
Jun 26, 2009 | 16.45 | 16.59 | 16.23 | 16.41 | 907,405 | -0.01(-0.04%) |
Jun 25, 2009 | 16.20 | 16.53 | 16.18 | 16.42 | 481,058 | +0.21(+1.29%) |
Jun 24, 2009 | 16.27 | 16.44 | 16.16 | 16.21 | 494,733 | -0.05(-0.32%) |
Jun 23, 2009 | 16.51 | 16.59 | 16.19 | 16.26 | 396,424 | -0.19(-1.15%) |
Jun 22, 2009 | 16.36 | 16.61 | 16.36 | 16.45 | 311,825 | +0.01(+0.04%) |
Jun 19, 2009 | 16.61 | 16.68 | 16.35 | 16.44 | 580,352 | -0.10(-0.63%) |
Jun 18, 2009 | 16.27 | 16.57 | 16.21 | 16.55 | 397,406 | +0.34(+2.10%) |
Jun 17, 2009 | 16.14 | 16.40 | 16.09 | 16.21 | 343,761 | +0.05(+0.28%) |
Jun 16, 2009 | 16.25 | 16.33 | 16.08 | 16.16 | 408,646 | -0.08(-0.48%) |
Jun 15, 2009 | 16.38 | 16.55 | 16.16 | 16.24 | 429,757 | -0.33(-1.97%) |
Jun 12, 2009 | 16.29 | 16.57 | 16.07 | 16.57 | 646,048 | +0.25(+1.56%) |
Jun 11, 2009 | 16.07 | 16.42 | 16.07 | 16.31 | 521,107 | +0.22(+1.34%) |
Jun 10, 2009 | 16.18 | 16.36 | 16.02 | 16.10 | 569,968 | -0.04(-0.24%) |
Jun 09, 2009 | 16.20 | 16.25 | 15.95 | 16.14 | 577,628 | -0.09(-0.56%) |
Jun 08, 2009 | 16.14 | 16.28 | 16.12 | 16.23 | 855,878 | +0.14(+0.85%) |
Jun 05, 2009 | 16.04 | 16.19 | 15.96 | 16.09 | 738,791 | +0.08(+0.49%) |
Jun 04, 2009 | 16.09 | 16.09 | 15.87 | 16.01 | 608,805 | -0.10(-0.61%) |
Jun 03, 2009 | 16.15 | 16.30 | 15.99 | 16.11 | 551,839 | -0.08(-0.48%) |
Jun 02, 2009 | 15.94 | 16.21 | 15.86 | 16.19 | 1,011,078 | +0.24(+1.52%) |
Jun 01, 2009 | 15.88 | 16.13 | 15.82 | 15.95 | 980,401 | +0.25(+1.62%) |
May 29, 2009 | 15.68 | 15.70 | 15.33 | 15.69 | 1,043,569 | +0.12(+0.80%) |
May 28, 2009 | 15.47 | 15.70 | 15.38 | 15.57 | 905,508 | +0.10(+0.68%) |
May 27, 2009 | 15.98 | 16.07 | 15.42 | 15.46 | 1,315,072 | -0.53(-3.31%) |
May 26, 2009 | 15.69 | 16.00 | 15.57 | 15.99 | 625,911 | +0.36(+2.30%) |
May 22, 2009 | 15.74 | 15.86 | 15.59 | 15.63 | 444,941 | -0.10(-0.62%) |
May 21, 2009 | 15.80 | 15.93 | 15.68 | 15.73 | 579,896 | -0.37(-2.27%) |
May 20, 2009 | 16.27 | 16.31 | 16.06 | 16.10 | 1,028,116 | -0.02(-0.12%) |
May 19, 2009 | 16.05 | 16.27 | 16.00 | 16.12 | 617,676 | +0.09(+0.57%) |
May 18, 2009 | 15.83 | 16.12 | 15.76 | 16.02 | 816,115 | +0.25(+1.58%) |
May 15, 2009 | 16.01 | 16.11 | 15.70 | 15.78 | 703,101 | -0.26(-1.63%) |
May 14, 2009 | 16.29 | 16.42 | 15.93 | 16.04 | 1,028,609 | -0.30(-1.84%) |
May 13, 2009 | 16.84 | 16.89 | 16.28 | 16.34 | 1,274,410 | -0.53(-3.14%) |
May 12, 2009 | 16.99 | 17.06 | 16.76 | 16.87 | 932,264 | -0.03(-0.16%) |
May 11, 2009 | 16.71 | 17.12 | 16.71 | 16.89 | 824,975 | +0.12(+0.74%) |
May 08, 2009 | 16.95 | 17.12 | 16.69 | 16.77 | 1,076,746 | -0.14(-0.85%) |
May 07, 2009 | 16.93 | 16.99 | 16.70 | 16.91 | 632,520 | +0.10(+0.58%) |
May 06, 2009 | 16.92 | 17.01 | 16.74 | 16.82 | 869,741 | -0.07(-0.43%) |
May 05, 2009 | 17.10 | 17.27 | 16.82 | 16.89 | 694,615 | -0.35(-2.05%) |
May 04, 2009 | 17.25 | 17.26 | 17.16 | 17.24 | 1,911,920 | +0.48(+2.85%) |