Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 20.92 | 21.39 | 20.79 | 21.05 | 517,210 | +0.11(+0.51%) |
Jul 30, 2009 | 20.48 | 21.16 | 20.44 | 20.94 | 278,052 | +0.69(+3.39%) |
Jul 29, 2009 | 20.39 | 20.39 | 19.95 | 20.26 | 573,927 | -0.26(-1.26%) |
Jul 28, 2009 | 20.34 | 20.54 | 20.05 | 20.51 | 349,836 | +0.19(+0.92%) |
Jul 27, 2009 | 20.31 | 20.58 | 20.04 | 20.33 | 460,126 | -0.09(-0.42%) |
Jul 24, 2009 | 20.08 | 20.41 | 20.01 | 20.41 | 1,240 | +0.21(+1.06%) |
Jul 23, 2009 | 19.51 | 20.40 | 19.40 | 20.20 | 262,455 | +0.63(+3.22%) |
Jul 22, 2009 | 19.13 | 19.78 | 19.13 | 19.57 | 220,137 | +0.14(+0.70%) |
Jul 21, 2009 | 19.38 | 19.55 | 19.07 | 19.43 | 274,504 | +0.26(+1.38%) |
Jul 20, 2009 | 19.45 | 19.58 | 18.95 | 19.17 | 480,961 | -0.12(-0.63%) |
Jul 17, 2009 | 19.30 | 19.40 | 19.14 | 19.29 | 470,634 | +0.04(+0.22%) |
Jul 16, 2009 | 18.56 | 19.31 | 18.47 | 19.25 | 306,382 | +0.58(+3.11%) |
Jul 15, 2009 | 17.87 | 18.68 | 17.76 | 18.67 | 370,009 | +1.01(+5.72%) |
Jul 14, 2009 | 17.59 | 17.88 | 17.39 | 17.66 | 239,137 | +0.03(+0.16%) |
Jul 13, 2009 | 17.32 | 17.80 | 17.32 | 17.63 | 403,403 | +0.30(+1.73%) |
Jul 10, 2009 | 17.23 | 17.44 | 17.07 | 17.33 | 294,644 | +0.02(+0.12%) |
Jul 09, 2009 | 17.36 | 17.58 | 17.29 | 17.31 | 174,208 | -0.09(-0.53%) |
Jul 08, 2009 | 17.26 | 17.46 | 16.99 | 17.40 | 485,887 | +0.23(+1.33%) |
Jul 07, 2009 | 17.94 | 17.94 | 17.16 | 17.17 | 426,468 | -0.84(-4.69%) |
Jul 06, 2009 | 18.06 | 18.25 | 17.86 | 18.02 | 268,479 | -0.15(-0.83%) |
Jul 02, 2009 | 18.31 | 18.54 | 18.07 | 18.17 | 514,191 | -0.60(-3.20%) |
Jul 01, 2009 | 18.13 | 18.79 | 18.01 | 18.77 | 612,787 | +0.79(+4.38%) |
Jun 30, 2009 | 17.95 | 18.13 | 17.87 | 17.98 | 331,965 | +0.03(+0.16%) |
Jun 29, 2009 | 17.70 | 18.10 | 17.55 | 17.95 | 337,731 | +0.04(+0.24%) |
Jun 26, 2009 | 17.62 | 17.97 | 17.32 | 17.91 | 540,026 | +0.22(+1.25%) |
Jun 25, 2009 | 17.34 | 17.72 | 17.28 | 17.69 | 511,523 | +0.77(+4.53%) |
Jun 24, 2009 | 16.84 | 17.19 | 16.81 | 16.92 | 354,209 | +0.28(+1.68%) |
Jun 23, 2009 | 16.68 | 16.91 | 16.54 | 16.64 | 536,394 | +0.08(+0.48%) |
Jun 22, 2009 | 17.06 | 17.06 | 16.46 | 16.56 | 560,127 | -0.68(-3.94%) |
Jun 19, 2009 | 17.93 | 17.93 | 17.14 | 17.24 | 533,897 | -0.38(-2.15%) |
Jun 18, 2009 | 17.21 | 17.79 | 17.14 | 17.62 | 200,325 | +0.24(+1.36%) |
Jun 17, 2009 | 17.50 | 17.72 | 17.04 | 17.39 | 500,087 | -0.16(-0.90%) |
Jun 16, 2009 | 18.21 | 18.37 | 17.24 | 17.54 | 838,219 | -0.60(-3.31%) |
Jun 15, 2009 | 18.72 | 18.72 | 18.03 | 18.15 | 483,794 | -0.79(-4.16%) |
Jun 12, 2009 | 18.73 | 19.07 | 18.48 | 18.93 | 709,093 | +0.09(+0.46%) |
Jun 11, 2009 | 18.82 | 19.17 | 18.58 | 18.85 | 298,500 | +0.28(+1.50%) |
Jun 10, 2009 | 18.63 | 18.78 | 18.02 | 18.57 | 632,959 | +0.16(+0.89%) |
Jun 09, 2009 | 18.56 | 18.65 | 18.29 | 18.40 | 753,526 | +0.00(+0.00%) |
Jun 08, 2009 | 18.17 | 18.63 | 18.07 | 18.40 | 1,097,037 | +0.09(+0.47%) |
Jun 05, 2009 | 18.56 | 18.56 | 17.97 | 18.32 | 427,160 | -0.24(-1.31%) |
Jun 04, 2009 | 18.35 | 18.76 | 18.07 | 18.56 | 315,579 | +0.28(+1.53%) |
Jun 03, 2009 | 18.28 | 18.47 | 17.95 | 18.28 | 252,236 | -0.14(-0.74%) |
Jun 02, 2009 | 18.32 | 18.74 | 18.27 | 18.42 | 342,643 | +0.03(+0.16%) |
Jun 01, 2009 | 18.04 | 18.55 | 17.89 | 18.39 | 387,275 | +0.65(+3.67%) |
May 29, 2009 | 17.79 | 18.12 | 17.31 | 17.74 | 515,102 | +0.06(+0.36%) |
May 28, 2009 | 18.07 | 18.22 | 17.26 | 17.67 | 471,926 | -0.29(-1.59%) |
May 27, 2009 | 18.51 | 18.72 | 17.94 | 17.96 | 331,767 | -0.63(-3.39%) |
May 26, 2009 | 17.20 | 18.80 | 17.15 | 18.59 | 586,269 | +1.27(+7.36%) |
May 22, 2009 | 17.74 | 17.83 | 17.27 | 17.31 | 339,322 | -0.37(-2.07%) |
May 21, 2009 | 18.56 | 18.61 | 17.12 | 17.68 | 699,838 | -0.91(-4.89%) |
May 20, 2009 | 17.39 | 19.29 | 17.29 | 18.59 | 1,104,103 | +2.46(+15.27%) |
May 19, 2009 | 16.14 | 16.45 | 15.90 | 16.13 | 205,251 | -0.08(-0.49%) |
May 18, 2009 | 15.78 | 16.28 | 15.66 | 16.21 | 261,032 | +0.62(+3.95%) |
May 15, 2009 | 15.67 | 15.99 | 15.44 | 15.59 | 278,287 | -0.09(-0.59%) |
May 14, 2009 | 15.38 | 16.05 | 15.38 | 15.68 | 377,866 | +0.41(+2.67%) |
May 13, 2009 | 15.68 | 15.83 | 15.18 | 15.27 | 453,887 | -0.74(-4.65%) |
May 12, 2009 | 16.06 | 16.17 | 15.63 | 16.02 | 376,164 | +0.02(+0.13%) |
May 11, 2009 | 16.03 | 16.18 | 15.86 | 16.00 | 418,368 | -0.38(-2.32%) |
May 08, 2009 | 15.98 | 16.50 | 15.83 | 16.38 | 372,962 | +0.70(+4.48%) |
May 07, 2009 | 15.48 | 15.90 | 15.18 | 15.68 | 615,375 | +0.19(+1.25%) |
May 06, 2009 | 15.68 | 15.69 | 15.25 | 15.48 | 284,614 | +0.05(+0.32%) |
May 05, 2009 | 15.75 | 15.75 | 15.18 | 15.43 | 454,985 | -0.42(-2.62%) |
May 04, 2009 | 15.30 | 15.93 | 15.26 | 15.85 | 718,246 | +0.58(+3.80%) |