Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 17.15 | 17.18 | 16.86 | 17.10 | 171,922 | -0.15(-0.87%) |
Jul 30, 2009 | 17.18 | 17.45 | 17.17 | 17.25 | 16,905 | +0.42(+2.50%) |
Jul 29, 2009 | 16.93 | 16.97 | 16.76 | 16.82 | 27,382 | -0.53(-3.06%) |
Jul 28, 2009 | 17.65 | 17.65 | 16.93 | 17.36 | 45,935 | -0.45(-2.52%) |
Jul 27, 2009 | 17.91 | 17.99 | 17.60 | 17.81 | 56,131 | +0.04(+0.20%) |
Jul 24, 2009 | 17.11 | 17.84 | 17.11 | 17.77 | 42,725 | +0.76(+4.49%) |
Jul 23, 2009 | 16.47 | 17.06 | 16.47 | 17.01 | 34,465 | +0.50(+3.02%) |
Jul 22, 2009 | 16.51 | 16.68 | 16.48 | 16.51 | 16,125 | -0.12(-0.75%) |
Jul 21, 2009 | 16.53 | 16.74 | 16.39 | 16.63 | 32,305 | +0.45(+2.80%) |
Jul 20, 2009 | 16.36 | 16.36 | 16.12 | 16.18 | 15,565 | +0.18(+1.15%) |
Jul 17, 2009 | 16.11 | 16.11 | 15.95 | 16.00 | 14,371 | -0.18(-1.13%) |
Jul 16, 2009 | 15.93 | 16.21 | 15.81 | 16.18 | 23,804 | +0.25(+1.56%) |
Jul 15, 2009 | 15.32 | 15.95 | 15.32 | 15.93 | 15,375 | +0.75(+4.97%) |
Jul 14, 2009 | 15.45 | 15.45 | 14.99 | 15.18 | 26,758 | -0.21(-1.33%) |
Jul 13, 2009 | 15.07 | 15.38 | 14.85 | 15.38 | 21,986 | +0.38(+2.54%) |
Jul 10, 2009 | 15.00 | 15.21 | 14.90 | 15.00 | 9,332 | -0.29(-1.92%) |
Jul 09, 2009 | 15.35 | 15.53 | 15.19 | 15.29 | 26,951 | +0.23(+1.51%) |
Jul 08, 2009 | 15.38 | 15.38 | 14.77 | 15.07 | 17,732 | -0.23(-1.48%) |
Jul 07, 2009 | 15.58 | 15.80 | 15.29 | 15.29 | 18,130 | -0.57(-3.59%) |
Jul 06, 2009 | 16.30 | 16.30 | 15.65 | 15.86 | 24,738 | -0.70(-4.20%) |
Jul 02, 2009 | 16.72 | 16.90 | 16.47 | 16.56 | 50,716 | -0.34(-2.00%) |
Jul 01, 2009 | 16.97 | 17.16 | 16.90 | 16.90 | 13,632 | +0.21(+1.24%) |
Jun 30, 2009 | 16.83 | 16.85 | 16.52 | 16.69 | 22,999 | +0.05(+0.31%) |
Jun 29, 2009 | 16.60 | 16.89 | 16.56 | 16.64 | 37,830 | +0.19(+1.16%) |
Jun 26, 2009 | 16.74 | 16.76 | 16.42 | 16.45 | 15,708 | -0.55(-3.23%) |
Jun 25, 2009 | 16.62 | 17.00 | 16.37 | 17.00 | 34,900 | +0.46(+2.79%) |
Jun 24, 2009 | 16.30 | 16.83 | 16.30 | 16.54 | 32,821 | +0.31(+1.89%) |
Jun 23, 2009 | 16.49 | 16.49 | 15.74 | 16.23 | 18,481 | +0.20(+1.23%) |
Jun 22, 2009 | 17.09 | 17.09 | 15.87 | 16.03 | 48,299 | -1.08(-6.33%) |
Jun 19, 2009 | 17.18 | 17.31 | 16.92 | 17.12 | 106,184 | +0.42(+2.54%) |
Jun 18, 2009 | 16.88 | 16.88 | 16.59 | 16.69 | 67,727 | -0.04(-0.26%) |
Jun 17, 2009 | 17.14 | 17.14 | 16.47 | 16.74 | 66,472 | -0.74(-4.25%) |
Jun 16, 2009 | 17.74 | 17.92 | 17.05 | 17.48 | 49,878 | -0.06(-0.34%) |
Jun 15, 2009 | 17.95 | 17.95 | 17.32 | 17.54 | 19,800 | -0.59(-3.24%) |
Jun 12, 2009 | 18.41 | 18.41 | 18.03 | 18.13 | 22,573 | -0.45(-2.44%) |
Jun 11, 2009 | 18.75 | 19.04 | 18.38 | 18.58 | 61,068 | +0.30(+1.65%) |
Jun 10, 2009 | 18.00 | 18.44 | 17.99 | 18.28 | 32,982 | +0.35(+1.96%) |
Jun 09, 2009 | 17.73 | 18.08 | 17.59 | 17.93 | 27,704 | +0.40(+2.30%) |
Jun 08, 2009 | 17.52 | 17.53 | 16.91 | 17.53 | 63,524 | -0.36(-2.01%) |
Jun 05, 2009 | 18.02 | 18.03 | 17.67 | 17.89 | 25,328 | -0.07(-0.37%) |
Jun 04, 2009 | 17.86 | 18.08 | 17.40 | 17.95 | 55,322 | +0.48(+2.72%) |
Jun 03, 2009 | 18.11 | 18.11 | 17.11 | 17.48 | 60,962 | -0.54(-3.01%) |
Jun 02, 2009 | 18.39 | 18.39 | 17.70 | 18.02 | 51,171 | -0.01(-0.08%) |
Jun 01, 2009 | 18.06 | 18.92 | 17.66 | 18.03 | 12,758 | +0.70(+4.06%) |
May 29, 2009 | 17.40 | 17.51 | 17.10 | 17.33 | 66,869 | +0.09(+0.51%) |
May 28, 2009 | 17.34 | 17.53 | 16.88 | 17.24 | 57,219 | -0.02(-0.13%) |
May 27, 2009 | 17.20 | 17.59 | 17.06 | 17.26 | 22,248 | +0.24(+1.42%) |
May 26, 2009 | 16.77 | 17.12 | 16.30 | 17.02 | 26,731 | +0.21(+1.26%) |
May 22, 2009 | 17.47 | 17.47 | 16.68 | 16.81 | 21,118 | -0.12(-0.69%) |
May 21, 2009 | 17.70 | 18.23 | 16.65 | 16.93 | 41,909 | -0.31(-1.83%) |
May 20, 2009 | 17.45 | 17.72 | 17.24 | 17.24 | 42,221 | +0.30(+1.77%) |
May 19, 2009 | 16.76 | 17.04 | 16.42 | 16.94 | 67,986 | +0.87(+5.42%) |
May 18, 2009 | 15.75 | 16.44 | 15.72 | 16.07 | 17,723 | +0.30(+1.90%) |
May 15, 2009 | 16.41 | 16.41 | 15.52 | 15.77 | 14,752 | -0.14(-0.87%) |
May 14, 2009 | 15.50 | 15.94 | 14.66 | 15.91 | 24,731 | +0.45(+2.89%) |
May 13, 2009 | 16.39 | 16.46 | 15.39 | 15.46 | 32,973 | -1.32(-7.85%) |
May 12, 2009 | 16.99 | 16.99 | 16.35 | 16.78 | 21,435 | -0.18(-1.08%) |
May 11, 2009 | 17.10 | 17.10 | 16.52 | 16.96 | 31,592 | -0.27(-1.57%) |
May 08, 2009 | 17.73 | 17.73 | 16.69 | 17.23 | 46,579 | +0.39(+2.30%) |
May 07, 2009 | 18.14 | 18.14 | 16.66 | 16.85 | 51,305 | -0.50(-2.87%) |
May 06, 2009 | 17.49 | 17.49 | 17.01 | 17.34 | 21,510 | +0.66(+3.95%) |
May 05, 2009 | 17.23 | 17.23 | 16.47 | 16.69 | 56,189 | +0.01(+0.04%) |
May 04, 2009 | 16.69 | 16.74 | 16.03 | 16.68 | 24,844 | +1.30(+8.48%) |