Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 16.48 | 17.11 | 16.22 | 16.24 | 259,448 | -0.32(-1.93%) |
Jul 30, 2009 | 16.68 | 17.06 | 16.06 | 16.56 | 153,855 | +0.00(+0.00%) |
Jul 29, 2009 | 16.55 | 17.99 | 15.85 | 16.56 | 621,774 | -2.34(-12.38%) |
Jul 28, 2009 | 17.62 | 19.31 | 17.51 | 18.90 | 373,146 | +1.12(+6.30%) |
Jul 27, 2009 | 17.70 | 17.88 | 17.54 | 17.78 | 48,027 | +0.09(+0.51%) |
Jul 24, 2009 | 17.64 | 17.77 | 17.17 | 17.69 | 194,309 | -0.01(-0.06%) |
Jul 23, 2009 | 16.94 | 17.82 | 16.94 | 17.70 | 126,633 | +0.80(+4.73%) |
Jul 22, 2009 | 17.02 | 17.18 | 16.84 | 16.90 | 77,307 | -0.32(-1.86%) |
Jul 21, 2009 | 17.21 | 17.32 | 16.97 | 17.22 | 64,584 | +0.21(+1.23%) |
Jul 20, 2009 | 17.18 | 17.23 | 16.65 | 17.01 | 108,393 | -0.15(-0.87%) |
Jul 17, 2009 | 17.37 | 17.72 | 16.97 | 17.16 | 98,842 | -0.16(-0.92%) |
Jul 16, 2009 | 17.14 | 17.42 | 17.14 | 17.32 | 82,033 | +0.06(+0.35%) |
Jul 15, 2009 | 17.09 | 17.49 | 16.97 | 17.26 | 127,011 | +0.35(+2.07%) |
Jul 14, 2009 | 16.91 | 16.97 | 16.59 | 16.91 | 85,217 | -0.06(-0.35%) |
Jul 13, 2009 | 16.65 | 17.05 | 16.40 | 16.97 | 168,326 | +0.67(+4.11%) |
Jul 10, 2009 | 16.36 | 16.51 | 15.75 | 16.30 | 88,558 | -0.17(-1.03%) |
Jul 09, 2009 | 16.48 | 16.81 | 16.42 | 16.47 | 72,698 | +0.09(+0.55%) |
Jul 08, 2009 | 16.60 | 16.85 | 16.07 | 16.38 | 90,328 | -0.17(-1.03%) |
Jul 07, 2009 | 16.70 | 17.11 | 16.49 | 16.55 | 178,041 | -0.15(-0.90%) |
Jul 06, 2009 | 16.84 | 16.92 | 16.35 | 16.70 | 181,212 | -0.15(-0.89%) |
Jul 02, 2009 | 17.38 | 17.67 | 16.83 | 16.85 | 152,526 | -0.82(-4.64%) |
Jul 01, 2009 | 17.82 | 17.82 | 17.42 | 17.67 | 134,430 | +0.01(+0.06%) |
Jun 30, 2009 | 17.72 | 17.83 | 17.37 | 17.66 | 171,375 | -0.10(-0.56%) |
Jun 29, 2009 | 17.99 | 18.16 | 17.62 | 17.76 | 97,923 | -0.31(-1.72%) |
Jun 26, 2009 | 17.77 | 18.22 | 17.50 | 18.07 | 355,744 | +0.16(+0.89%) |
Jun 25, 2009 | 17.47 | 17.96 | 16.91 | 17.91 | 291,469 | +0.84(+4.92%) |
Jun 24, 2009 | 16.88 | 17.33 | 16.61 | 17.07 | 245,839 | +0.37(+2.22%) |
Jun 23, 2009 | 16.67 | 16.80 | 16.39 | 16.70 | 189,591 | +0.08(+0.48%) |
Jun 22, 2009 | 16.89 | 17.00 | 16.46 | 16.62 | 192,032 | -0.32(-1.89%) |
Jun 19, 2009 | 16.78 | 17.32 | 16.54 | 16.94 | 419,468 | +0.44(+2.67%) |
Jun 18, 2009 | 16.84 | 16.94 | 16.48 | 16.50 | 123,944 | -0.31(-1.84%) |
Jun 17, 2009 | 16.93 | 17.12 | 16.69 | 16.81 | 281,996 | -0.16(-0.94%) |
Jun 16, 2009 | 17.19 | 17.49 | 16.90 | 16.97 | 288,904 | -0.05(-0.29%) |
Jun 15, 2009 | 16.85 | 17.43 | 16.13 | 17.02 | 394,215 | -0.07(-0.41%) |
Jun 12, 2009 | 17.38 | 17.54 | 16.68 | 17.09 | 668,415 | -0.24(-1.38%) |
Jun 11, 2009 | 17.51 | 17.70 | 17.23 | 17.33 | 630,126 | -0.41(-2.31%) |
Jun 10, 2009 | 17.83 | 17.83 | 17.18 | 17.74 | 189,436 | -0.02(-0.11%) |
Jun 09, 2009 | 17.61 | 17.87 | 17.47 | 17.76 | 197,156 | +0.14(+0.79%) |
Jun 08, 2009 | 17.43 | 17.87 | 17.19 | 17.62 | 125,114 | +0.05(+0.28%) |
Jun 05, 2009 | 17.52 | 17.75 | 17.36 | 17.57 | 87,928 | +0.14(+0.80%) |
Jun 04, 2009 | 17.10 | 17.44 | 16.95 | 17.43 | 187,460 | +0.36(+2.11%) |
Jun 03, 2009 | 16.66 | 17.10 | 16.51 | 17.07 | 191,148 | +0.24(+1.43%) |
Jun 02, 2009 | 16.55 | 17.08 | 16.47 | 16.83 | 258,430 | +0.16(+0.96%) |
Jun 01, 2009 | 16.04 | 16.76 | 15.93 | 16.67 | 335,102 | +0.67(+4.19%) |
May 29, 2009 | 15.32 | 16.06 | 15.12 | 16.00 | 217,124 | +0.80(+5.26%) |
May 28, 2009 | 14.67 | 15.84 | 14.47 | 15.20 | 732,689 | +0.70(+4.83%) |
May 27, 2009 | 14.60 | 14.87 | 14.21 | 14.50 | 267,782 | -0.11(-0.75%) |
May 26, 2009 | 13.94 | 14.75 | 13.93 | 14.61 | 283,751 | +0.56(+3.99%) |
May 22, 2009 | 14.23 | 14.76 | 14.02 | 14.05 | 126,133 | -0.06(-0.43%) |
May 21, 2009 | 14.92 | 15.00 | 13.88 | 14.11 | 379,744 | -0.89(-5.93%) |
May 20, 2009 | 16.68 | 16.97 | 14.90 | 15.00 | 410,753 | -1.55(-9.37%) |
May 19, 2009 | 16.71 | 17.45 | 16.17 | 16.55 | 754,639 | -1.78(-9.71%) |
May 18, 2009 | 17.91 | 18.42 | 17.51 | 18.33 | 124,619 | +0.69(+3.91%) |
May 15, 2009 | 17.13 | 17.85 | 16.94 | 17.64 | 231,288 | +0.45(+2.62%) |
May 14, 2009 | 17.29 | 17.70 | 16.78 | 17.19 | 181,953 | +0.02(+0.12%) |
May 13, 2009 | 17.57 | 17.97 | 17.00 | 17.17 | 144,168 | -0.70(-3.92%) |
May 12, 2009 | 18.27 | 18.37 | 17.30 | 17.87 | 137,307 | -0.35(-1.92%) |
May 11, 2009 | 18.50 | 18.75 | 18.10 | 18.22 | 126,008 | -0.68(-3.60%) |
May 08, 2009 | 18.37 | 18.90 | 17.95 | 18.90 | 221,067 | +0.73(+4.02%) |
May 07, 2009 | 19.05 | 19.05 | 17.78 | 18.17 | 230,712 | -0.72(-3.81%) |
May 06, 2009 | 18.77 | 18.89 | 18.46 | 18.89 | 283,960 | +0.24(+1.29%) |
May 05, 2009 | 18.40 | 18.84 | 18.27 | 18.65 | 324,119 | -0.09(-0.48%) |
May 04, 2009 | 18.14 | 18.77 | 17.87 | 18.74 | 193,480 | +0.69(+3.82%) |