Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 18.14 | 18.20 | 18.00 | 18.01 | 387,362 | -0.17(-0.94%) |
Jul 30, 2009 | 18.21 | 18.38 | 18.10 | 18.18 | 569,521 | +0.06(+0.33%) |
Jul 29, 2009 | 18.23 | 18.23 | 18.01 | 18.12 | 521,157 | -0.11(-0.60%) |
Jul 28, 2009 | 18.19 | 18.32 | 18.06 | 18.23 | 1,093,555 | +0.05(+0.28%) |
Jul 27, 2009 | 18.18 | 18.26 | 18.05 | 18.18 | 236,224 | -0.03(-0.16%) |
Jul 24, 2009 | 18.24 | 18.26 | 18.00 | 18.21 | 1,781 | +0.00(+0.00%) |
Jul 23, 2009 | 17.87 | 18.34 | 17.86 | 18.21 | 572,639 | +0.42(+2.36%) |
Jul 22, 2009 | 17.67 | 17.84 | 17.67 | 17.79 | 260,936 | +0.08(+0.45%) |
Jul 21, 2009 | 17.93 | 17.97 | 17.59 | 17.71 | 469,537 | +0.09(+0.51%) |
Jul 20, 2009 | 17.44 | 17.68 | 17.44 | 17.62 | 629,662 | +0.16(+0.92%) |
Jul 17, 2009 | 17.46 | 17.47 | 17.27 | 17.46 | 310,750 | +0.10(+0.58%) |
Jul 16, 2009 | 17.24 | 17.46 | 17.24 | 17.36 | 378,987 | +0.02(+0.12%) |
Jul 15, 2009 | 17.15 | 17.37 | 17.09 | 17.34 | 426,375 | +0.39(+2.30%) |
Jul 14, 2009 | 17.00 | 17.06 | 16.84 | 16.95 | 552,088 | -0.04(-0.24%) |
Jul 13, 2009 | 16.65 | 16.99 | 16.63 | 16.99 | 322,683 | +0.26(+1.55%) |
Jul 10, 2009 | 16.77 | 16.80 | 16.52 | 16.73 | 295,351 | -0.11(-0.65%) |
Jul 09, 2009 | 16.77 | 16.88 | 16.69 | 16.84 | 475,397 | +0.12(+0.72%) |
Jul 08, 2009 | 17.00 | 17.02 | 16.53 | 16.72 | 625,415 | -0.28(-1.65%) |
Jul 07, 2009 | 17.36 | 17.36 | 16.96 | 17.00 | 532,229 | -0.28(-1.62%) |
Jul 06, 2009 | 17.06 | 17.47 | 17.06 | 17.28 | 961,151 | -0.04(-0.23%) |
Jul 02, 2009 | 17.75 | 17.75 | 17.28 | 17.32 | 1,324,778 | -0.52(-2.91%) |
Jul 01, 2009 | 17.97 | 17.97 | 17.75 | 17.84 | 1,994,087 | +0.05(+0.28%) |
Jun 30, 2009 | 18.23 | 18.23 | 17.74 | 17.79 | 837,961 | -0.32(-1.77%) |
Jun 29, 2009 | 17.97 | 18.16 | 17.84 | 18.11 | 366,447 | +0.21(+1.17%) |
Jun 26, 2009 | 17.87 | 17.96 | 17.73 | 17.90 | 173,302 | -0.01(-0.06%) |
Jun 25, 2009 | 17.68 | 17.91 | 17.66 | 17.91 | 369,984 | +0.28(+1.59%) |
Jun 24, 2009 | 17.77 | 17.81 | 17.54 | 17.63 | 744,425 | -0.12(-0.68%) |
Jun 23, 2009 | 17.65 | 17.84 | 17.63 | 17.75 | 391,119 | +0.12(+0.68%) |
Jun 22, 2009 | 17.49 | 17.67 | 17.49 | 17.63 | 1,024,268 | -0.07(-0.40%) |
Jun 19, 2009 | 18.10 | 18.11 | 17.66 | 17.70 | 860,909 | -0.26(-1.45%) |
Jun 18, 2009 | 17.99 | 18.06 | 17.89 | 17.96 | 398,839 | +0.03(+0.17%) |
Jun 17, 2009 | 18.00 | 18.08 | 17.79 | 17.93 | 382,862 | -0.05(-0.28%) |
Jun 16, 2009 | 18.23 | 18.36 | 17.94 | 17.98 | 193,328 | -0.20(-1.10%) |
Jun 15, 2009 | 18.32 | 18.34 | 18.07 | 18.18 | 204,520 | -0.32(-1.73%) |
Jun 12, 2009 | 18.28 | 18.53 | 18.23 | 18.50 | 663,408 | +0.10(+0.54%) |
Jun 11, 2009 | 18.00 | 18.64 | 18.00 | 18.40 | 471,523 | +0.35(+1.94%) |
Jun 10, 2009 | 17.96 | 18.05 | 17.73 | 18.05 | 344,659 | +0.22(+1.23%) |
Jun 09, 2009 | 17.80 | 17.89 | 17.69 | 17.83 | 328,444 | +0.06(+0.34%) |
Jun 08, 2009 | 17.74 | 17.89 | 17.57 | 17.77 | 517,281 | -0.18(-1.00%) |
Jun 05, 2009 | 18.35 | 18.35 | 17.94 | 17.95 | 702,360 | -0.06(-0.33%) |
Jun 04, 2009 | 17.96 | 18.11 | 17.91 | 18.01 | 521,084 | +0.11(+0.61%) |
Jun 03, 2009 | 18.02 | 18.16 | 17.74 | 17.90 | 1,222,737 | -0.27(-1.49%) |
Jun 02, 2009 | 18.09 | 18.29 | 18.07 | 18.17 | 1,928,157 | +0.09(+0.50%) |
Jun 01, 2009 | 18.06 | 18.39 | 18.03 | 18.08 | 576,681 | +0.24(+1.35%) |
May 29, 2009 | 17.91 | 17.91 | 17.57 | 17.84 | 630,269 | +0.10(+0.56%) |
May 28, 2009 | 17.70 | 17.87 | 17.32 | 17.74 | 462,423 | +0.20(+1.14%) |
May 27, 2009 | 17.70 | 17.86 | 17.51 | 17.54 | 460,100 | -0.26(-1.46%) |
May 26, 2009 | 17.07 | 17.81 | 17.07 | 17.80 | 913,415 | +0.80(+4.71%) |
May 22, 2009 | 17.41 | 17.41 | 17.00 | 17.00 | 318,961 | -0.29(-1.68%) |
May 21, 2009 | 17.61 | 17.64 | 17.11 | 17.29 | 755,251 | -0.51(-2.87%) |
May 20, 2009 | 18.02 | 18.15 | 17.77 | 17.80 | 859,213 | -0.01(-0.06%) |
May 19, 2009 | 17.94 | 17.99 | 17.73 | 17.81 | 490,230 | -0.04(-0.22%) |
May 18, 2009 | 17.55 | 17.87 | 17.55 | 17.85 | 549,915 | +0.33(+1.88%) |
May 15, 2009 | 17.68 | 17.76 | 17.29 | 17.52 | 756,314 | -0.15(-0.85%) |
May 14, 2009 | 17.45 | 17.81 | 17.39 | 17.67 | 606,054 | +0.17(+0.97%) |
May 13, 2009 | 17.88 | 17.99 | 17.49 | 17.50 | 590,373 | -0.67(-3.69%) |
May 12, 2009 | 18.18 | 18.46 | 17.98 | 18.17 | 350,508 | -0.03(-0.16%) |
May 11, 2009 | 18.13 | 18.32 | 18.10 | 18.20 | 536,213 | -0.15(-0.82%) |
May 08, 2009 | 18.20 | 18.42 | 18.03 | 18.35 | 582,092 | +0.32(+1.78%) |
May 07, 2009 | 18.46 | 18.79 | 17.89 | 18.03 | 460,587 | -0.45(-2.44%) |
May 06, 2009 | 18.53 | 18.55 | 18.10 | 18.48 | 636,243 | +0.22(+1.20%) |
May 05, 2009 | 17.99 | 18.26 | 17.99 | 18.26 | 459,180 | +0.09(+0.50%) |
May 04, 2009 | 17.66 | 18.17 | 17.66 | 18.17 | 774,562 | +0.58(+3.30%) |