Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 19.36 | 19.72 | 19.31 | 19.34 | 557,616 | -0.16(-0.84%) |
Jul 30, 2009 | 19.30 | 19.94 | 19.03 | 19.51 | 440,950 | +0.57(+3.00%) |
Jul 29, 2009 | 18.76 | 18.96 | 18.65 | 18.94 | 337,260 | -0.04(-0.20%) |
Jul 28, 2009 | 18.83 | 19.14 | 18.63 | 18.98 | 340,949 | -0.09(-0.50%) |
Jul 27, 2009 | 19.24 | 19.32 | 18.88 | 19.07 | 265,838 | -0.09(-0.45%) |
Jul 24, 2009 | 19.05 | 19.20 | 18.76 | 19.16 | 259,494 | -0.03(-0.16%) |
Jul 23, 2009 | 18.52 | 19.35 | 18.40 | 19.19 | 513,155 | +0.56(+2.98%) |
Jul 22, 2009 | 18.40 | 18.78 | 18.16 | 18.63 | 630,603 | +0.08(+0.44%) |
Jul 21, 2009 | 18.52 | 18.64 | 18.12 | 18.55 | 773,791 | +0.21(+1.13%) |
Jul 20, 2009 | 18.03 | 18.63 | 17.94 | 18.34 | 351,004 | +0.45(+2.53%) |
Jul 17, 2009 | 17.97 | 18.24 | 17.74 | 17.89 | 665,507 | +0.01(+0.05%) |
Jul 16, 2009 | 17.55 | 17.94 | 17.33 | 17.88 | 359,628 | +0.22(+1.24%) |
Jul 15, 2009 | 17.09 | 17.71 | 17.01 | 17.66 | 475,864 | +0.87(+5.18%) |
Jul 14, 2009 | 16.84 | 16.93 | 16.58 | 16.79 | 498,819 | +0.00(+0.03%) |
Jul 13, 2009 | 16.44 | 16.87 | 16.06 | 16.79 | 504,009 | +0.52(+3.18%) |
Jul 10, 2009 | 15.98 | 16.34 | 15.94 | 16.27 | 464,318 | +0.12(+0.75%) |
Jul 09, 2009 | 16.18 | 16.50 | 16.09 | 16.15 | 566,114 | +0.08(+0.51%) |
Jul 08, 2009 | 16.19 | 16.19 | 15.88 | 16.07 | 618,405 | +0.01(+0.05%) |
Jul 07, 2009 | 16.40 | 16.40 | 16.03 | 16.06 | 579,944 | -0.31(-1.89%) |
Jul 06, 2009 | 16.29 | 16.42 | 16.16 | 16.37 | 928,142 | -0.09(-0.55%) |
Jul 02, 2009 | 16.79 | 16.84 | 16.26 | 16.46 | 564,159 | -0.69(-4.02%) |
Jul 01, 2009 | 16.86 | 17.25 | 16.43 | 17.15 | 696,106 | +0.43(+2.55%) |
Jun 30, 2009 | 16.81 | 16.99 | 16.60 | 16.72 | 565,754 | -0.05(-0.31%) |
Jun 29, 2009 | 16.92 | 16.92 | 16.42 | 16.78 | 667,281 | -0.36(-2.11%) |
Jun 26, 2009 | 16.37 | 17.14 | 16.33 | 17.14 | 2,675,099 | +0.61(+3.68%) |
Jun 25, 2009 | 16.17 | 16.62 | 15.62 | 16.53 | 653,792 | +0.70(+4.41%) |
Jun 24, 2009 | 16.26 | 16.32 | 15.76 | 15.83 | 676,684 | +0.03(+0.19%) |
Jun 23, 2009 | 16.48 | 16.54 | 15.79 | 15.80 | 700,210 | -0.55(-3.37%) |
Jun 22, 2009 | 16.58 | 16.61 | 16.22 | 16.35 | 590,594 | -0.46(-2.74%) |
Jun 19, 2009 | 16.82 | 17.04 | 16.55 | 16.81 | 901,801 | +0.28(+1.67%) |
Jun 18, 2009 | 16.28 | 16.70 | 16.11 | 16.54 | 588,630 | +0.24(+1.48%) |
Jun 17, 2009 | 16.23 | 16.52 | 15.94 | 16.30 | 450,676 | +0.09(+0.56%) |
Jun 16, 2009 | 16.72 | 16.72 | 16.11 | 16.21 | 460,978 | -0.34(-2.08%) |
Jun 15, 2009 | 17.15 | 17.77 | 16.25 | 16.55 | 640,784 | -0.91(-5.23%) |
Jun 12, 2009 | 17.62 | 17.62 | 17.00 | 17.46 | 625,064 | -0.27(-1.51%) |
Jun 11, 2009 | 17.56 | 18.02 | 17.39 | 17.73 | 524,842 | +0.26(+1.48%) |
Jun 10, 2009 | 17.80 | 17.96 | 17.07 | 17.47 | 581,650 | -0.25(-1.39%) |
Jun 09, 2009 | 17.65 | 17.96 | 17.56 | 17.72 | 427,044 | +0.02(+0.12%) |
Jun 08, 2009 | 17.64 | 18.54 | 17.46 | 17.70 | 730,500 | -0.70(-3.79%) |
Jun 05, 2009 | 18.31 | 18.54 | 18.11 | 18.40 | 792,811 | +0.35(+1.96%) |
Jun 04, 2009 | 17.43 | 18.06 | 17.41 | 18.04 | 969,409 | +0.62(+3.59%) |
Jun 03, 2009 | 17.26 | 17.51 | 17.12 | 17.42 | 724,532 | +0.02(+0.12%) |
Jun 02, 2009 | 17.21 | 17.45 | 16.96 | 17.40 | 714,504 | +0.16(+0.92%) |
Jun 01, 2009 | 16.88 | 17.37 | 16.88 | 17.24 | 955,187 | +0.69(+4.19%) |
May 29, 2009 | 16.49 | 16.68 | 16.18 | 16.54 | 592,000 | +0.04(+0.24%) |
May 28, 2009 | 16.32 | 16.67 | 15.85 | 16.50 | 772,698 | +0.42(+2.63%) |
May 27, 2009 | 16.31 | 16.70 | 16.02 | 16.08 | 939,683 | -0.36(-2.20%) |
May 26, 2009 | 16.20 | 16.66 | 16.16 | 16.44 | 1,173,470 | +0.21(+1.27%) |
May 22, 2009 | 17.26 | 17.81 | 16.16 | 16.24 | 2,205,231 | +1.05(+6.92%) |
May 21, 2009 | 15.42 | 15.56 | 14.85 | 15.19 | 712,385 | -0.51(-3.27%) |
May 20, 2009 | 15.94 | 16.44 | 15.63 | 15.70 | 679,500 | -0.14(-0.87%) |
May 19, 2009 | 15.79 | 16.09 | 15.44 | 15.84 | 729,894 | +0.02(+0.14%) |
May 18, 2009 | 15.69 | 15.91 | 15.48 | 15.81 | 639,811 | +0.27(+1.75%) |
May 15, 2009 | 15.42 | 15.97 | 15.32 | 15.54 | 574,531 | +0.07(+0.45%) |
May 14, 2009 | 15.42 | 15.75 | 15.22 | 15.47 | 969,985 | +0.22(+1.47%) |
May 13, 2009 | 15.44 | 16.01 | 15.04 | 15.25 | 1,059,822 | -0.56(-3.52%) |
May 12, 2009 | 16.41 | 16.41 | 15.33 | 15.81 | 497,969 | -0.05(-0.30%) |
May 11, 2009 | 15.76 | 16.33 | 15.41 | 15.85 | 450,855 | -0.24(-1.50%) |
May 08, 2009 | 15.82 | 16.20 | 15.50 | 16.09 | 587,799 | +0.59(+3.84%) |
May 07, 2009 | 16.31 | 16.45 | 15.32 | 15.50 | 479,928 | -0.56(-3.51%) |
May 06, 2009 | 16.40 | 16.40 | 15.41 | 16.06 | 590,373 | -0.03(-0.21%) |
May 05, 2009 | 16.30 | 16.32 | 15.70 | 16.10 | 439,704 | -0.22(-1.32%) |
May 04, 2009 | 16.13 | 16.32 | 15.44 | 16.31 | 951,123 | +0.77(+4.96%) |