Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 28.35 | 28.35 | 28.35 | 28.35 | 140 | +0.03(+0.11%) |
Jul 30, 2009 | 28.30 | 28.35 | 27.81 | 28.32 | 2,479 | +1.63(+6.11%) |
Jul 29, 2009 | 26.70 | 26.70 | 26.69 | 26.69 | 683 | +0.69(+2.65%) |
Jul 28, 2009 | 26.04 | 26.15 | 25.86 | 26.00 | 4,129 | -0.60(-2.26%) |
Jul 27, 2009 | 26.15 | 26.60 | 26.15 | 26.60 | 1,841 | +0.20(+0.76%) |
Jul 24, 2009 | 26.40 | 26.40 | 26.40 | 26.40 | 388 | +1.06(+4.18%) |
Jul 23, 2009 | 25.26 | 25.34 | 25.26 | 25.34 | 354 | +1.09(+4.49%) |
Jul 22, 2009 | 24.25 | 24.25 | 24.25 | 24.25 | 124 | +0.80(+3.41%) |
Jul 21, 2009 | 23.15 | 23.45 | 23.15 | 23.45 | 1,536 | +0.85(+3.76%) |
Jul 20, 2009 | 22.35 | 22.60 | 22.35 | 22.60 | 1,572 | +0.35(+1.57%) |
Jul 17, 2009 | 22.25 | 22.25 | 22.25 | 22.25 | 800 | -0.50(-2.20%) |
Jul 16, 2009 | 22.51 | 22.75 | 22.51 | 22.75 | 1,145 | +0.36(+1.61%) |
Jul 15, 2009 | 22.45 | 22.45 | 22.26 | 22.39 | 6,808 | +0.19(+0.86%) |
Jul 14, 2009 | 21.78 | 22.20 | 21.78 | 22.20 | 2,424 | +0.43(+1.98%) |
Jul 13, 2009 | 21.35 | 21.77 | 21.35 | 21.77 | 4,190 | -0.33(-1.49%) |
Jul 10, 2009 | 22.07 | 22.10 | 22.07 | 22.10 | 393 | -0.38(-1.69%) |
Jul 09, 2009 | 22.75 | 22.75 | 22.48 | 22.48 | 2,007 | +0.38(+1.72%) |
Jul 08, 2009 | 22.24 | 22.24 | 22.10 | 22.10 | 1,424 | -0.50(-2.21%) |
Jul 07, 2009 | 22.45 | 22.60 | 22.45 | 22.60 | 1,253 | -0.60(-2.59%) |
Jul 02, 2009 | 23.20 | 23.20 | 23.20 | 23.20 | 0 | -0.30(-1.28%) |
Jun 30, 2009 | 23.50 | 23.50 | 23.50 | 0 | -0.05(-0.21%) | |
Jun 29, 2009 | 23.35 | 23.55 | 23.35 | 23.55 | 400 | +0.37(+1.60%) |
Jun 26, 2009 | 23.13 | 23.18 | 23.13 | 23.18 | 496 | -0.17(-0.73%) |
Jun 25, 2009 | 22.75 | 23.35 | 22.75 | 23.35 | 4,746 | +1.44(+6.57%) |
Jun 24, 2009 | 21.81 | 22.11 | 21.81 | 21.91 | 339 | +0.26(+1.20%) |
Jun 23, 2009 | 21.65 | 21.65 | 21.65 | 21.65 | 455 | -0.31(-1.41%) |
Jun 22, 2009 | 22.00 | 22.00 | 21.77 | 21.96 | 3,165 | -0.21(-0.95%) |
Jun 19, 2009 | 22.17 | 22.17 | 22.17 | 22.17 | 367 | -0.45(-1.99%) |
Jun 18, 2009 | 22.43 | 22.62 | 22.42 | 22.62 | 1,605 | -0.13(-0.57%) |
Jun 17, 2009 | 22.70 | 22.75 | 22.48 | 22.75 | 1,242 | +0.91(+4.17%) |
Jun 15, 2009 | 21.84 | 21.84 | 21.84 | 21.84 | 0 | -1.35(-5.82%) |
Jun 12, 2009 | 22.88 | 23.19 | 22.88 | 23.19 | 296 | -1.12(-4.61%) |
Jun 11, 2009 | 24.01 | 24.31 | 24.01 | 24.31 | 356 | +3.26(+15.49%) |
Jun 10, 2009 | 21.30 | 21.30 | 21.05 | 21.05 | 511 | +0.15(+0.72%) |
Jun 09, 2009 | 20.70 | 20.90 | 20.70 | 20.90 | 1,161 | -0.41(-1.92%) |
Jun 08, 2009 | 21.20 | 21.60 | 21.13 | 21.31 | 959 | +1.10(+5.44%) |
Jun 05, 2009 | 20.21 | 20.40 | 20.21 | 20.21 | 330 | -0.39(-1.89%) |
Jun 04, 2009 | 20.41 | 20.65 | 20.41 | 20.60 | 513 | +0.25(+1.23%) |
Jun 03, 2009 | 20.75 | 20.75 | 20.35 | 20.35 | 460 | -0.06(-0.29%) |
Jun 02, 2009 | 20.15 | 20.50 | 20.15 | 20.41 | 1,108 | +0.68(+3.45%) |
Jun 01, 2009 | 19.98 | 19.98 | 19.73 | 19.73 | 769 | +0.25(+1.28%) |
May 29, 2009 | 19.48 | 19.48 | 19.48 | 19.48 | 4,078 | +0.43(+2.26%) |
May 28, 2009 | 18.96 | 19.05 | 18.96 | 19.05 | 1,180 | -0.32(-1.65%) |
May 27, 2009 | 19.45 | 19.45 | 19.37 | 19.37 | 916 | +0.22(+1.15%) |
May 26, 2009 | 19.17 | 19.40 | 19.12 | 19.15 | 1,932 | +0.18(+0.95%) |
May 22, 2009 | 18.92 | 19.25 | 18.92 | 18.97 | 77,338 | -0.07(-0.37%) |
May 21, 2009 | 18.78 | 19.04 | 18.78 | 19.04 | 1,843 | -0.16(-0.83%) |
May 20, 2009 | 19.05 | 19.21 | 18.90 | 19.20 | 3,087 | -0.02(-0.10%) |
May 19, 2009 | 19.63 | 19.63 | 19.22 | 19.22 | 987 | +0.12(+0.63%) |
May 18, 2009 | 19.30 | 19.30 | 19.09 | 19.10 | 481 | -0.62(-3.14%) |
May 15, 2009 | 19.25 | 19.72 | 19.25 | 19.72 | 468 | +0.37(+1.91%) |
May 14, 2009 | 19.35 | 19.35 | 18.85 | 19.35 | 1,121 | -0.20(-1.02%) |
May 13, 2009 | 19.80 | 19.98 | 19.50 | 19.55 | 27,592 | +0.80(+4.27%) |
May 12, 2009 | 18.10 | 18.75 | 17.90 | 18.75 | 223,173 | +0.99(+5.57%) |
May 11, 2009 | 18.14 | 18.15 | 17.76 | 17.76 | 709 | +0.51(+2.96%) |
May 08, 2009 | 17.35 | 17.35 | 17.25 | 17.25 | 1,664 | +0.01(+0.06%) |
May 07, 2009 | 16.90 | 17.24 | 16.90 | 17.24 | 589 | +0.59(+3.54%) |
May 06, 2009 | 16.55 | 16.65 | 16.17 | 16.65 | 1,346 | +0.60(+3.74%) |
May 05, 2009 | 16.05 | 16.25 | 16.05 | 16.05 | 803 | +0.00(+0.00%) |
May 04, 2009 | 16.25 | 16.25 | 16.05 | 16.05 | 998 | +0.06(+0.38%) |