Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 19.49 | 19.49 | 19.12 | 19.13 | 299,063 | -0.43(-2.22%) |
Jul 30, 2009 | 19.11 | 19.68 | 18.98 | 19.56 | 248,457 | +0.64(+3.38%) |
Jul 29, 2009 | 18.77 | 18.98 | 18.74 | 18.92 | 125,192 | -0.06(-0.29%) |
Jul 28, 2009 | 18.71 | 18.99 | 18.66 | 18.98 | 219,332 | +0.10(+0.54%) |
Jul 27, 2009 | 18.62 | 18.88 | 18.58 | 18.88 | 156,182 | +0.04(+0.21%) |
Jul 24, 2009 | 18.38 | 18.86 | 18.36 | 18.84 | 3,177 | +0.38(+2.05%) |
Jul 23, 2009 | 18.02 | 18.74 | 17.95 | 18.46 | 337,961 | +0.44(+2.45%) |
Jul 22, 2009 | 18.02 | 18.28 | 17.92 | 18.02 | 355,345 | -0.10(-0.57%) |
Jul 21, 2009 | 18.17 | 18.23 | 18.01 | 18.12 | 194,817 | +0.08(+0.44%) |
Jul 20, 2009 | 18.05 | 18.07 | 17.73 | 18.04 | 179,959 | +0.03(+0.18%) |
Jul 17, 2009 | 18.05 | 18.07 | 17.93 | 18.01 | 227,743 | -0.02(-0.09%) |
Jul 16, 2009 | 17.97 | 18.06 | 17.76 | 18.02 | 211,836 | +0.06(+0.35%) |
Jul 15, 2009 | 17.88 | 18.08 | 17.68 | 17.96 | 291,948 | +0.27(+1.52%) |
Jul 14, 2009 | 17.62 | 17.74 | 17.36 | 17.69 | 210,985 | +0.11(+0.63%) |
Jul 13, 2009 | 17.16 | 17.60 | 17.16 | 17.58 | 410,010 | +0.43(+2.53%) |
Jul 10, 2009 | 17.28 | 17.38 | 17.08 | 17.15 | 216,453 | -0.18(-1.05%) |
Jul 09, 2009 | 17.61 | 17.68 | 17.23 | 17.33 | 213,553 | -0.11(-0.63%) |
Jul 08, 2009 | 17.52 | 17.69 | 17.27 | 17.44 | 270,003 | -0.09(-0.50%) |
Jul 07, 2009 | 17.74 | 17.87 | 17.37 | 17.53 | 397,905 | -0.15(-0.85%) |
Jul 06, 2009 | 17.38 | 17.72 | 17.36 | 17.68 | 166,012 | +0.24(+1.40%) |
Jul 02, 2009 | 17.76 | 17.77 | 17.37 | 17.43 | 288,750 | -0.53(-2.95%) |
Jul 01, 2009 | 17.53 | 18.13 | 17.53 | 17.96 | 262,080 | +0.42(+2.39%) |
Jun 30, 2009 | 17.42 | 17.55 | 17.23 | 17.54 | 442,520 | +0.09(+0.50%) |
Jun 29, 2009 | 17.25 | 17.53 | 17.09 | 17.46 | 200,335 | +0.21(+1.19%) |
Jun 26, 2009 | 16.99 | 17.25 | 16.82 | 17.25 | 575,005 | +0.21(+1.25%) |
Jun 25, 2009 | 16.94 | 17.20 | 16.86 | 17.04 | 255,328 | +0.27(+1.60%) |
Jun 24, 2009 | 16.90 | 16.92 | 16.63 | 16.77 | 356,968 | +0.03(+0.19%) |
Jun 23, 2009 | 17.15 | 17.19 | 16.67 | 16.74 | 218,047 | -0.34(-1.99%) |
Jun 22, 2009 | 16.89 | 17.27 | 16.82 | 17.08 | 263,594 | +0.01(+0.05%) |
Jun 19, 2009 | 17.53 | 17.63 | 16.99 | 17.07 | 449,238 | -0.26(-1.50%) |
Jun 18, 2009 | 17.15 | 17.43 | 17.03 | 17.33 | 204,741 | +0.13(+0.73%) |
Jun 17, 2009 | 16.91 | 17.24 | 16.84 | 17.20 | 294,465 | +0.25(+1.49%) |
Jun 16, 2009 | 17.23 | 17.28 | 16.86 | 16.95 | 249,128 | -0.08(-0.46%) |
Jun 15, 2009 | 17.34 | 17.34 | 16.85 | 17.03 | 326,998 | -0.39(-2.27%) |
Jun 12, 2009 | 16.89 | 17.44 | 16.79 | 17.42 | 304,257 | +0.39(+2.27%) |
Jun 11, 2009 | 17.07 | 17.28 | 16.91 | 17.04 | 278,510 | +0.05(+0.28%) |
Jun 10, 2009 | 17.33 | 17.33 | 16.73 | 16.99 | 253,895 | -0.13(-0.74%) |
Jun 09, 2009 | 17.32 | 17.45 | 17.02 | 17.12 | 195,905 | -0.17(-0.96%) |
Jun 08, 2009 | 17.23 | 17.42 | 17.05 | 17.28 | 188,795 | +0.06(+0.32%) |
Jun 05, 2009 | 17.41 | 17.41 | 17.01 | 17.23 | 263,385 | -0.06(-0.37%) |
Jun 04, 2009 | 17.20 | 17.38 | 17.16 | 17.29 | 267,557 | +0.14(+0.83%) |
Jun 03, 2009 | 17.21 | 17.28 | 16.88 | 17.15 | 284,539 | -0.16(-0.95%) |
Jun 02, 2009 | 17.20 | 17.34 | 16.94 | 17.31 | 582,069 | +0.08(+0.45%) |
Jun 01, 2009 | 16.67 | 17.28 | 16.63 | 17.23 | 420,773 | +0.82(+5.00%) |
May 29, 2009 | 16.44 | 16.66 | 16.13 | 16.41 | 494,074 | -0.02(-0.14%) |
May 28, 2009 | 16.05 | 16.71 | 15.87 | 16.44 | 544,006 | +0.55(+3.48%) |
May 27, 2009 | 16.33 | 16.37 | 15.86 | 15.88 | 398,732 | -0.50(-3.04%) |
May 26, 2009 | 15.43 | 16.49 | 15.41 | 16.38 | 575,331 | +0.84(+5.39%) |
May 22, 2009 | 15.54 | 15.87 | 15.35 | 15.54 | 406,329 | +0.07(+0.46%) |
May 21, 2009 | 15.47 | 15.81 | 15.40 | 15.47 | 484,840 | -0.18(-1.16%) |
May 20, 2009 | 15.94 | 15.95 | 15.64 | 15.65 | 463,773 | -0.21(-1.30%) |
May 19, 2009 | 15.56 | 16.04 | 15.44 | 15.86 | 608,148 | +0.32(+2.08%) |
May 18, 2009 | 15.19 | 15.57 | 15.13 | 15.54 | 564,027 | +0.51(+3.36%) |
May 15, 2009 | 15.48 | 15.48 | 14.98 | 15.03 | 433,720 | -0.47(-3.06%) |
May 14, 2009 | 15.45 | 15.58 | 15.24 | 15.50 | 476,564 | +0.08(+0.51%) |
May 13, 2009 | 15.65 | 15.77 | 15.42 | 15.43 | 437,026 | -0.47(-2.98%) |
May 12, 2009 | 16.03 | 16.03 | 15.64 | 15.90 | 561,450 | -0.09(-0.59%) |
May 11, 2009 | 15.84 | 16.11 | 15.84 | 15.99 | 358,028 | -0.12(-0.73%) |
May 08, 2009 | 15.98 | 16.37 | 15.88 | 16.11 | 559,276 | +0.47(+3.03%) |
May 07, 2009 | 15.52 | 15.76 | 15.38 | 15.64 | 497,257 | +0.30(+1.96%) |
May 06, 2009 | 15.76 | 15.85 | 15.28 | 15.34 | 421,197 | -0.31(-1.97%) |
May 05, 2009 | 16.11 | 16.22 | 15.62 | 15.65 | 405,122 | -0.54(-3.32%) |
May 04, 2009 | 16.03 | 16.28 | 16.01 | 16.18 | 414,795 | +0.17(+1.04%) |