Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 17.00 | 17.23 | 17.00 | 17.12 | 90,519 | +0.11(+0.64%) |
Jul 30, 2009 | 17.08 | 17.23 | 17.01 | 17.01 | 109,280 | +0.05(+0.30%) |
Jul 29, 2009 | 16.83 | 16.97 | 16.82 | 16.96 | 106,088 | +0.11(+0.66%) |
Jul 28, 2009 | 16.84 | 16.93 | 16.77 | 16.85 | 162,806 | -0.08(-0.49%) |
Jul 27, 2009 | 16.84 | 16.94 | 16.77 | 16.94 | 114,694 | +0.02(+0.12%) |
Jul 24, 2009 | 16.74 | 16.92 | 16.73 | 16.92 | 2,019 | +0.14(+0.85%) |
Jul 23, 2009 | 16.66 | 16.94 | 16.65 | 16.77 | 95,201 | +0.14(+0.83%) |
Jul 22, 2009 | 16.61 | 16.77 | 16.61 | 16.64 | 2,049,183 | -0.05(-0.32%) |
Jul 21, 2009 | 16.79 | 16.81 | 16.52 | 16.69 | 60,375 | +0.01(+0.06%) |
Jul 20, 2009 | 16.70 | 16.71 | 16.50 | 16.68 | 99,507 | +0.15(+0.92%) |
Jul 17, 2009 | 16.47 | 16.55 | 16.47 | 16.53 | 127,675 | +0.01(+0.04%) |
Jul 16, 2009 | 16.46 | 16.59 | 16.43 | 16.52 | 103,037 | +0.03(+0.20%) |
Jul 15, 2009 | 16.24 | 16.49 | 16.23 | 16.49 | 114,055 | +0.41(+2.54%) |
Jul 14, 2009 | 16.06 | 16.09 | 15.98 | 16.08 | 186,611 | +0.08(+0.53%) |
Jul 13, 2009 | 15.77 | 16.40 | 15.76 | 15.99 | 48,167 | +0.27(+1.72%) |
Jul 10, 2009 | 15.70 | 15.89 | 15.69 | 15.72 | 90,782 | -0.09(-0.60%) |
Jul 09, 2009 | 15.91 | 15.93 | 15.78 | 15.82 | 64,693 | +0.00(+0.02%) |
Jul 08, 2009 | 15.85 | 15.90 | 15.72 | 15.82 | 109,618 | +0.02(+0.11%) |
Jul 07, 2009 | 15.97 | 16.03 | 15.80 | 15.80 | 111,063 | -0.22(-1.35%) |
Jul 06, 2009 | 15.81 | 16.06 | 15.81 | 16.01 | 90,077 | +0.20(+1.24%) |
Jul 02, 2009 | 15.96 | 15.96 | 15.81 | 15.82 | 61,696 | -0.27(-1.68%) |
Jul 01, 2009 | 16.00 | 16.25 | 15.99 | 16.09 | 257,995 | +0.24(+1.53%) |
Jun 30, 2009 | 15.95 | 16.04 | 15.78 | 15.85 | 34,710 | -0.12(-0.76%) |
Jun 29, 2009 | 16.03 | 16.09 | 15.89 | 15.97 | 50,163 | +0.06(+0.36%) |
Jun 26, 2009 | 15.88 | 15.96 | 15.83 | 15.91 | 34,671 | -0.07(-0.46%) |
Jun 25, 2009 | 15.70 | 16.00 | 15.70 | 15.98 | 198,544 | +0.28(+1.81%) |
Jun 24, 2009 | 15.80 | 15.89 | 15.69 | 15.70 | 198,784 | -0.02(-0.15%) |
Jun 23, 2009 | 15.75 | 15.83 | 15.69 | 15.72 | 139,027 | +0.11(+0.74%) |
Jun 22, 2009 | 15.76 | 15.79 | 15.44 | 15.61 | 92,992 | -0.40(-2.51%) |
Jun 19, 2009 | 16.16 | 16.22 | 16.00 | 16.01 | 111,875 | -0.06(-0.34%) |
Jun 18, 2009 | 15.82 | 16.09 | 15.82 | 16.07 | 26,432 | +0.22(+1.37%) |
Jun 17, 2009 | 15.69 | 15.87 | 15.69 | 15.85 | 61,036 | +0.09(+0.56%) |
Jun 16, 2009 | 16.01 | 16.01 | 15.69 | 15.76 | 104,666 | -0.07(-0.43%) |
Jun 15, 2009 | 16.02 | 16.02 | 15.73 | 15.83 | 100,345 | -0.28(-1.74%) |
Jun 12, 2009 | 16.02 | 16.16 | 16.02 | 16.11 | 50,306 | -0.07(-0.44%) |
Jun 11, 2009 | 16.11 | 16.34 | 16.11 | 16.18 | 360,426 | +0.16(+0.97%) |
Jun 10, 2009 | 16.35 | 16.35 | 15.94 | 16.02 | 70,311 | -0.12(-0.76%) |
Jun 09, 2009 | 16.26 | 16.26 | 16.08 | 16.15 | 56,487 | -0.00(-0.02%) |
Jun 08, 2009 | 16.00 | 16.16 | 15.97 | 16.15 | 173,945 | -0.00(-0.02%) |
Jun 05, 2009 | 16.35 | 16.35 | 16.04 | 16.15 | 68,446 | -0.18(-1.08%) |
Jun 04, 2009 | 16.24 | 16.33 | 16.14 | 16.33 | 63,870 | +0.12(+0.77%) |
Jun 03, 2009 | 16.24 | 16.27 | 16.10 | 16.20 | 156,738 | -0.23(-1.39%) |
Jun 02, 2009 | 16.19 | 16.46 | 16.19 | 16.43 | 488,588 | +0.21(+1.32%) |
Jun 01, 2009 | 16.15 | 16.32 | 16.11 | 16.22 | 68,694 | +0.23(+1.42%) |
May 29, 2009 | 15.89 | 15.99 | 15.79 | 15.99 | 65,582 | +0.20(+1.28%) |
May 28, 2009 | 15.75 | 15.90 | 15.67 | 15.79 | 57,215 | +0.05(+0.30%) |
May 27, 2009 | 15.92 | 15.99 | 15.70 | 15.74 | 74,319 | -0.25(-1.58%) |
May 26, 2009 | 15.65 | 16.04 | 15.20 | 15.99 | 71,150 | +0.23(+1.48%) |
May 22, 2009 | 15.78 | 15.91 | 15.74 | 15.76 | 55,648 | +0.06(+0.37%) |
May 21, 2009 | 15.68 | 15.73 | 15.61 | 15.70 | 56,356 | -0.13(-0.80%) |
May 20, 2009 | 15.91 | 16.00 | 15.83 | 15.83 | 79,839 | +0.06(+0.40%) |
May 19, 2009 | 15.73 | 15.82 | 15.67 | 15.77 | 222,089 | +0.10(+0.62%) |
May 18, 2009 | 15.50 | 15.67 | 15.45 | 15.67 | 124,672 | +0.36(+2.34%) |
May 15, 2009 | 15.41 | 15.48 | 15.26 | 15.31 | 54,493 | -0.15(-0.94%) |
May 14, 2009 | 15.45 | 15.56 | 15.41 | 15.46 | 66,974 | +0.11(+0.73%) |
May 13, 2009 | 15.28 | 15.47 | 15.28 | 15.35 | 209,369 | -0.15(-0.94%) |
May 12, 2009 | 15.42 | 15.58 | 15.41 | 15.49 | 80,982 | +0.17(+1.12%) |
May 11, 2009 | 15.21 | 15.38 | 15.21 | 15.32 | 85,878 | -0.07(-0.46%) |
May 08, 2009 | 15.39 | 15.47 | 15.30 | 15.39 | 61,397 | +0.29(+1.93%) |
May 07, 2009 | 15.24 | 15.30 | 15.09 | 15.10 | 138,367 | -0.01(-0.07%) |
May 06, 2009 | 15.10 | 15.11 | 14.97 | 15.11 | 194,472 | +0.25(+1.68%) |
May 05, 2009 | 15.01 | 15.05 | 14.85 | 14.86 | 146,541 | -0.19(-1.23%) |
May 04, 2009 | 14.82 | 15.06 | 14.81 | 15.05 | 84,983 | +0.35(+2.37%) |