Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 16.79 | 16.98 | 16.63 | 16.69 | 291,451 | -0.11(-0.67%) |
Jul 30, 2009 | 16.72 | 16.98 | 16.56 | 16.80 | 250,941 | +0.44(+2.67%) |
Jul 29, 2009 | 16.34 | 16.63 | 16.26 | 16.37 | 246,604 | -0.25(-1.50%) |
Jul 28, 2009 | 16.29 | 16.65 | 16.20 | 16.62 | 278,871 | +0.29(+1.76%) |
Jul 27, 2009 | 16.29 | 16.39 | 16.14 | 16.33 | 133,231 | +0.01(+0.05%) |
Jul 24, 2009 | 16.22 | 16.42 | 16.05 | 16.32 | 648 | +0.02(+0.09%) |
Jul 23, 2009 | 15.51 | 16.39 | 15.39 | 16.31 | 308,690 | +0.74(+4.75%) |
Jul 22, 2009 | 15.34 | 15.65 | 15.31 | 15.57 | 125,914 | +0.11(+0.73%) |
Jul 21, 2009 | 15.47 | 15.51 | 15.15 | 15.45 | 172,811 | +0.08(+0.54%) |
Jul 20, 2009 | 15.40 | 15.46 | 15.11 | 15.37 | 252,362 | +0.09(+0.59%) |
Jul 17, 2009 | 15.44 | 15.45 | 15.18 | 15.28 | 269,256 | -0.14(-0.93%) |
Jul 16, 2009 | 15.13 | 15.49 | 14.95 | 15.42 | 224,156 | +0.26(+1.69%) |
Jul 15, 2009 | 14.84 | 15.20 | 14.75 | 15.17 | 222,675 | +0.57(+3.88%) |
Jul 14, 2009 | 14.33 | 14.68 | 14.30 | 14.60 | 206,602 | +0.20(+1.41%) |
Jul 13, 2009 | 13.93 | 14.42 | 13.93 | 14.40 | 348,906 | +0.22(+1.54%) |
Jul 10, 2009 | 13.84 | 14.20 | 13.67 | 14.18 | 275,085 | +0.30(+2.18%) |
Jul 09, 2009 | 14.02 | 14.16 | 13.86 | 13.88 | 231,156 | -0.07(-0.49%) |
Jul 08, 2009 | 14.13 | 14.29 | 13.76 | 13.94 | 391,128 | -0.08(-0.54%) |
Jul 07, 2009 | 14.28 | 14.29 | 14.01 | 14.02 | 230,895 | -0.26(-1.85%) |
Jul 06, 2009 | 14.21 | 14.34 | 14.15 | 14.28 | 394,214 | -0.12(-0.84%) |
Jul 02, 2009 | 14.77 | 14.77 | 14.40 | 14.40 | 285,820 | -0.63(-4.21%) |
Jul 01, 2009 | 14.93 | 15.25 | 14.87 | 15.04 | 320,819 | +0.17(+1.17%) |
Jun 30, 2009 | 14.97 | 15.11 | 14.82 | 14.87 | 308,795 | -0.05(-0.35%) |
Jun 29, 2009 | 14.83 | 15.08 | 14.76 | 14.92 | 186,951 | -0.09(-0.60%) |
Jun 26, 2009 | 14.84 | 15.02 | 14.73 | 15.01 | 798,398 | +0.11(+0.76%) |
Jun 25, 2009 | 14.59 | 14.90 | 14.57 | 14.90 | 246,299 | +0.30(+2.07%) |
Jun 24, 2009 | 14.55 | 14.94 | 14.50 | 14.59 | 215,133 | +0.11(+0.73%) |
Jun 23, 2009 | 14.60 | 14.68 | 14.43 | 14.49 | 215,367 | -0.05(-0.31%) |
Jun 22, 2009 | 14.82 | 14.93 | 14.53 | 14.53 | 302,639 | -0.38(-2.58%) |
Jun 19, 2009 | 15.36 | 15.42 | 14.77 | 14.92 | 383,004 | -0.23(-1.54%) |
Jun 18, 2009 | 14.89 | 15.30 | 14.65 | 15.15 | 270,322 | +0.29(+1.93%) |
Jun 17, 2009 | 15.08 | 15.08 | 14.77 | 14.87 | 430,032 | -0.17(-1.11%) |
Jun 16, 2009 | 15.40 | 15.41 | 15.00 | 15.03 | 276,077 | -0.24(-1.58%) |
Jun 15, 2009 | 15.73 | 15.84 | 15.10 | 15.27 | 334,393 | -0.44(-2.79%) |
Jun 12, 2009 | 15.61 | 15.83 | 15.52 | 15.71 | 343,623 | +0.02(+0.10%) |
Jun 11, 2009 | 15.83 | 16.02 | 15.67 | 15.70 | 279,636 | -0.14(-0.86%) |
Jun 10, 2009 | 16.22 | 16.26 | 15.47 | 15.83 | 273,391 | -0.24(-1.50%) |
Jun 09, 2009 | 16.16 | 16.26 | 16.04 | 16.07 | 384,128 | +0.12(+0.76%) |
Jun 08, 2009 | 16.10 | 16.13 | 15.86 | 15.95 | 339,649 | -0.26(-1.63%) |
Jun 05, 2009 | 16.56 | 16.64 | 16.05 | 16.22 | 379,757 | -0.20(-1.20%) |
Jun 04, 2009 | 16.68 | 16.68 | 16.34 | 16.41 | 413,014 | -0.18(-1.09%) |
Jun 03, 2009 | 17.11 | 17.20 | 16.35 | 16.59 | 465,426 | -0.65(-3.76%) |
Jun 02, 2009 | 16.68 | 17.41 | 16.40 | 17.24 | 351,686 | +0.54(+3.21%) |
Jun 01, 2009 | 15.91 | 16.78 | 15.87 | 16.71 | 361,246 | +1.03(+6.60%) |
May 29, 2009 | 15.23 | 15.67 | 15.16 | 15.67 | 472,092 | +0.53(+3.49%) |
May 28, 2009 | 15.27 | 15.62 | 14.71 | 15.14 | 372,461 | +0.05(+0.35%) |
May 27, 2009 | 15.37 | 15.67 | 15.05 | 15.09 | 294,816 | -0.35(-2.25%) |
May 26, 2009 | 14.77 | 15.55 | 14.77 | 15.44 | 325,427 | +0.56(+3.75%) |
May 22, 2009 | 15.25 | 15.41 | 14.84 | 14.88 | 343,064 | -0.32(-2.09%) |
May 21, 2009 | 15.02 | 15.27 | 14.80 | 15.20 | 529,976 | +0.03(+0.20%) |
May 20, 2009 | 15.39 | 15.72 | 15.11 | 15.17 | 356,188 | -0.10(-0.64%) |
May 19, 2009 | 15.30 | 15.48 | 15.05 | 15.27 | 398,182 | +0.00(+0.00%) |
May 18, 2009 | 15.15 | 15.41 | 15.05 | 15.27 | 325,348 | +0.26(+1.76%) |
May 15, 2009 | 14.85 | 15.26 | 14.80 | 15.00 | 335,183 | +0.11(+0.76%) |
May 14, 2009 | 15.01 | 15.29 | 14.67 | 14.89 | 340,108 | -0.02(-0.10%) |
May 13, 2009 | 15.47 | 15.48 | 14.74 | 14.90 | 545,005 | -0.86(-5.46%) |
May 12, 2009 | 16.34 | 16.55 | 15.61 | 15.76 | 388,655 | -0.53(-3.24%) |
May 11, 2009 | 16.21 | 16.67 | 16.13 | 16.29 | 347,379 | -0.32(-1.95%) |
May 08, 2009 | 16.44 | 16.87 | 16.13 | 16.62 | 682,997 | +0.48(+2.95%) |
May 07, 2009 | 16.77 | 16.90 | 15.87 | 16.14 | 404,546 | -0.46(-2.77%) |
May 06, 2009 | 16.98 | 17.03 | 16.23 | 16.60 | 363,528 | -0.20(-1.17%) |
May 05, 2009 | 17.02 | 17.20 | 16.47 | 16.80 | 341,255 | -0.37(-2.15%) |
May 04, 2009 | 16.96 | 17.17 | 16.92 | 17.17 | 642,295 | +0.32(+1.88%) |