Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 19.41 | 19.77 | 19.36 | 19.39 | 556,220 | -0.16(-0.84%) |
Jul 30, 2009 | 19.34 | 19.99 | 19.08 | 19.56 | 439,846 | +0.57(+3.00%) |
Jul 29, 2009 | 18.80 | 19.01 | 18.69 | 18.99 | 336,416 | -0.04(-0.20%) |
Jul 28, 2009 | 18.88 | 19.18 | 18.67 | 19.02 | 340,095 | -0.09(-0.50%) |
Jul 27, 2009 | 19.29 | 19.37 | 18.93 | 19.12 | 265,172 | -0.09(-0.45%) |
Jul 24, 2009 | 19.10 | 19.24 | 18.81 | 19.21 | 258,844 | -0.03(-0.16%) |
Jul 23, 2009 | 18.57 | 19.40 | 18.45 | 19.24 | 511,870 | +0.56(+2.98%) |
Jul 22, 2009 | 18.45 | 18.83 | 18.21 | 18.68 | 629,024 | +0.08(+0.44%) |
Jul 21, 2009 | 18.57 | 18.68 | 18.17 | 18.60 | 771,854 | +0.21(+1.13%) |
Jul 20, 2009 | 18.08 | 18.68 | 17.98 | 18.39 | 350,126 | +0.45(+2.53%) |
Jul 17, 2009 | 18.01 | 18.29 | 17.79 | 17.94 | 663,841 | +0.01(+0.05%) |
Jul 16, 2009 | 17.59 | 17.99 | 17.37 | 17.93 | 358,727 | +0.22(+1.24%) |
Jul 15, 2009 | 17.14 | 17.75 | 17.06 | 17.71 | 474,673 | +0.87(+5.18%) |
Jul 14, 2009 | 16.89 | 16.97 | 16.62 | 16.83 | 497,570 | +0.00(+0.03%) |
Jul 13, 2009 | 16.48 | 16.92 | 16.10 | 16.83 | 502,747 | +0.52(+3.18%) |
Jul 10, 2009 | 16.02 | 16.38 | 15.98 | 16.31 | 463,156 | +0.12(+0.75%) |
Jul 09, 2009 | 16.22 | 16.55 | 16.13 | 16.19 | 564,697 | +0.08(+0.51%) |
Jul 08, 2009 | 16.23 | 16.23 | 15.92 | 16.11 | 616,857 | +0.01(+0.05%) |
Jul 07, 2009 | 16.44 | 16.44 | 16.07 | 16.10 | 578,492 | -0.31(-1.89%) |
Jul 06, 2009 | 16.33 | 16.46 | 16.20 | 16.41 | 925,819 | -0.09(-0.55%) |
Jul 02, 2009 | 16.83 | 16.88 | 16.30 | 16.50 | 562,747 | -0.69(-4.02%) |
Jul 01, 2009 | 16.90 | 17.30 | 16.47 | 17.19 | 694,363 | +0.43(+2.55%) |
Jun 30, 2009 | 16.86 | 17.04 | 16.64 | 16.77 | 564,338 | -0.05(-0.31%) |
Jun 29, 2009 | 16.96 | 16.96 | 16.46 | 16.82 | 665,610 | -0.36(-2.11%) |
Jun 26, 2009 | 16.41 | 17.18 | 16.37 | 17.18 | 2,668,403 | +0.61(+3.68%) |
Jun 25, 2009 | 16.21 | 16.66 | 15.66 | 16.57 | 652,155 | +0.70(+4.41%) |
Jun 24, 2009 | 16.30 | 16.36 | 15.80 | 15.87 | 674,990 | +0.03(+0.19%) |
Jun 23, 2009 | 16.52 | 16.58 | 15.83 | 15.84 | 698,457 | -0.55(-3.37%) |
Jun 22, 2009 | 16.62 | 16.65 | 16.26 | 16.39 | 589,115 | -0.46(-2.74%) |
Jun 19, 2009 | 16.86 | 17.09 | 16.59 | 16.86 | 899,543 | +0.28(+1.67%) |
Jun 18, 2009 | 16.33 | 16.74 | 16.15 | 16.58 | 587,157 | +0.24(+1.48%) |
Jun 17, 2009 | 16.27 | 16.56 | 15.98 | 16.34 | 449,548 | +0.09(+0.56%) |
Jun 16, 2009 | 16.76 | 16.76 | 16.15 | 16.25 | 459,824 | -0.35(-2.08%) |
Jun 15, 2009 | 17.20 | 17.82 | 16.30 | 16.59 | 639,180 | -0.92(-5.23%) |
Jun 12, 2009 | 17.66 | 17.66 | 17.05 | 17.51 | 623,500 | -0.27(-1.51%) |
Jun 11, 2009 | 17.60 | 18.07 | 17.44 | 17.78 | 523,528 | +0.26(+1.48%) |
Jun 10, 2009 | 17.84 | 18.00 | 17.11 | 17.52 | 580,194 | -0.25(-1.39%) |
Jun 09, 2009 | 17.69 | 18.01 | 17.60 | 17.76 | 425,975 | +0.02(+0.12%) |
Jun 08, 2009 | 17.69 | 18.58 | 17.50 | 17.74 | 728,671 | -0.70(-3.79%) |
Jun 05, 2009 | 18.36 | 18.59 | 18.15 | 18.44 | 790,827 | +0.35(+1.96%) |
Jun 04, 2009 | 17.48 | 18.11 | 17.46 | 18.09 | 966,983 | +0.63(+3.59%) |
Jun 03, 2009 | 17.30 | 17.56 | 17.17 | 17.46 | 722,718 | +0.02(+0.12%) |
Jun 02, 2009 | 17.25 | 17.50 | 17.01 | 17.44 | 712,716 | +0.16(+0.92%) |
Jun 01, 2009 | 16.92 | 17.42 | 16.92 | 17.28 | 952,796 | +0.70(+4.19%) |
May 29, 2009 | 16.53 | 16.72 | 16.22 | 16.58 | 590,519 | +0.04(+0.24%) |
May 28, 2009 | 16.36 | 16.71 | 15.89 | 16.55 | 770,764 | +0.42(+2.63%) |
May 27, 2009 | 16.35 | 16.74 | 16.06 | 16.12 | 937,331 | -0.36(-2.20%) |
May 26, 2009 | 16.24 | 16.71 | 16.20 | 16.48 | 1,170,533 | +0.21(+1.27%) |
May 22, 2009 | 17.31 | 17.85 | 16.20 | 16.28 | 2,199,711 | +1.05(+6.92%) |
May 21, 2009 | 15.46 | 15.60 | 14.89 | 15.22 | 710,602 | -0.51(-3.27%) |
May 20, 2009 | 15.98 | 16.48 | 15.67 | 15.74 | 677,799 | -0.14(-0.87%) |
May 19, 2009 | 15.83 | 16.13 | 15.48 | 15.88 | 728,067 | +0.02(+0.14%) |
May 18, 2009 | 15.73 | 15.95 | 15.52 | 15.85 | 638,210 | +0.27(+1.75%) |
May 15, 2009 | 15.46 | 16.01 | 15.36 | 15.58 | 573,093 | +0.07(+0.45%) |
May 14, 2009 | 15.46 | 15.79 | 15.26 | 15.51 | 967,557 | +0.22(+1.47%) |
May 13, 2009 | 15.48 | 16.05 | 15.08 | 15.29 | 1,057,169 | -0.56(-3.52%) |
May 12, 2009 | 16.45 | 16.45 | 15.37 | 15.85 | 496,723 | -0.05(-0.30%) |
May 11, 2009 | 15.80 | 16.37 | 15.45 | 15.89 | 449,726 | -0.24(-1.50%) |
May 08, 2009 | 15.86 | 16.24 | 15.54 | 16.14 | 586,328 | +0.60(+3.84%) |
May 07, 2009 | 16.35 | 16.49 | 15.36 | 15.54 | 478,727 | -0.57(-3.51%) |
May 06, 2009 | 16.44 | 16.44 | 15.44 | 16.11 | 588,895 | -0.03(-0.21%) |
May 05, 2009 | 16.34 | 16.36 | 15.74 | 16.14 | 438,603 | -0.22(-1.32%) |
May 04, 2009 | 16.17 | 16.36 | 15.48 | 16.36 | 948,742 | +0.77(+4.96%) |