Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 20.94 | 21.49 | 20.71 | 21.04 | 223,735 | +0.07(+0.33%) |
Jul 30, 2009 | 21.53 | 21.53 | 20.84 | 20.97 | 270,396 | -0.33(-1.55%) |
Jul 29, 2009 | 20.97 | 21.52 | 20.94 | 21.30 | 373,276 | +0.27(+1.28%) |
Jul 28, 2009 | 20.80 | 21.33 | 20.67 | 21.03 | 354,211 | +0.16(+0.77%) |
Jul 27, 2009 | 20.88 | 21.00 | 20.58 | 20.87 | 151,570 | +0.07(+0.34%) |
Jul 24, 2009 | 20.53 | 20.85 | 20.33 | 20.80 | 127,593 | +0.16(+0.78%) |
Jul 23, 2009 | 19.71 | 20.70 | 19.65 | 20.64 | 467,594 | +0.86(+4.35%) |
Jul 22, 2009 | 19.35 | 19.84 | 18.93 | 19.78 | 180,820 | +0.28(+1.44%) |
Jul 21, 2009 | 19.21 | 19.54 | 18.94 | 19.50 | 201,858 | +0.44(+2.31%) |
Jul 20, 2009 | 18.92 | 19.19 | 18.70 | 19.06 | 162,800 | +0.29(+1.55%) |
Jul 17, 2009 | 18.69 | 18.94 | 18.53 | 18.77 | 196,724 | +0.13(+0.70%) |
Jul 16, 2009 | 18.50 | 18.71 | 18.25 | 18.64 | 491,316 | +0.04(+0.22%) |
Jul 15, 2009 | 18.63 | 18.64 | 18.36 | 18.60 | 443,502 | +0.15(+0.81%) |
Jul 14, 2009 | 18.40 | 18.60 | 18.20 | 18.45 | 178,689 | -0.01(-0.05%) |
Jul 13, 2009 | 17.99 | 18.51 | 17.73 | 18.46 | 200,811 | +0.28(+1.54%) |
Jul 10, 2009 | 18.04 | 18.49 | 17.77 | 18.18 | 147,473 | -0.02(-0.11%) |
Jul 09, 2009 | 18.20 | 18.50 | 18.10 | 18.20 | 134,679 | +0.16(+0.89%) |
Jul 08, 2009 | 18.47 | 18.47 | 17.92 | 18.04 | 204,272 | -0.35(-1.90%) |
Jul 07, 2009 | 18.65 | 18.80 | 18.19 | 18.39 | 279,029 | -0.16(-0.86%) |
Jul 06, 2009 | 18.79 | 18.79 | 18.10 | 18.55 | 258,730 | -0.31(-1.64%) |
Jul 02, 2009 | 19.30 | 19.42 | 18.75 | 18.86 | 303,791 | -0.80(-4.07%) |
Jul 01, 2009 | 19.47 | 19.81 | 18.90 | 19.66 | 351,773 | +0.27(+1.39%) |
Jun 30, 2009 | 19.56 | 19.78 | 19.34 | 19.39 | 256,984 | -0.06(-0.31%) |
Jun 29, 2009 | 19.34 | 19.67 | 18.97 | 19.45 | 252,779 | +0.07(+0.36%) |
Jun 26, 2009 | 19.29 | 19.47 | 19.00 | 19.38 | 1,793,592 | -0.08(-0.41%) |
Jun 25, 2009 | 19.24 | 19.50 | 18.96 | 19.46 | 306,616 | +0.35(+1.83%) |
Jun 24, 2009 | 19.45 | 19.58 | 19.02 | 19.11 | 327,034 | -0.02(-0.10%) |
Jun 23, 2009 | 19.88 | 19.97 | 19.01 | 19.13 | 754,301 | -0.58(-2.94%) |
Jun 22, 2009 | 20.06 | 20.43 | 19.69 | 19.71 | 709,691 | -0.39(-1.94%) |
Jun 19, 2009 | 19.88 | 20.43 | 19.83 | 20.10 | 651,561 | +0.42(+2.13%) |
Jun 18, 2009 | 19.23 | 19.88 | 19.22 | 19.68 | 495,908 | +0.33(+1.71%) |
Jun 17, 2009 | 18.97 | 19.50 | 18.77 | 19.35 | 314,348 | +0.33(+1.74%) |
Jun 16, 2009 | 19.37 | 19.52 | 18.72 | 19.02 | 401,771 | -0.39(-2.01%) |
Jun 15, 2009 | 19.44 | 19.72 | 19.28 | 19.41 | 349,040 | -0.03(-0.15%) |
Jun 12, 2009 | 19.05 | 19.57 | 18.94 | 19.44 | 332,797 | +0.08(+0.41%) |
Jun 11, 2009 | 19.09 | 19.48 | 19.02 | 19.36 | 260,233 | +0.17(+0.89%) |
Jun 10, 2009 | 18.30 | 19.32 | 18.00 | 19.19 | 869,002 | +0.95(+5.21%) |
Jun 09, 2009 | 18.36 | 18.38 | 18.10 | 18.24 | 298,506 | +0.09(+0.50%) |
Jun 08, 2009 | 17.89 | 18.37 | 17.75 | 18.15 | 524,407 | +0.20(+1.11%) |
Jun 05, 2009 | 17.78 | 18.03 | 17.63 | 17.95 | 602,813 | +0.19(+1.07%) |
Jun 04, 2009 | 17.62 | 17.95 | 17.53 | 17.76 | 531,838 | +0.19(+1.08%) |
Jun 03, 2009 | 16.92 | 17.77 | 16.74 | 17.57 | 1,409,102 | +0.46(+2.69%) |
Jun 02, 2009 | 16.75 | 17.34 | 16.11 | 17.11 | 414,711 | +0.17(+1.00%) |
Jun 01, 2009 | 16.14 | 17.14 | 16.14 | 16.94 | 737,020 | +0.99(+6.21%) |
May 29, 2009 | 15.63 | 15.96 | 15.23 | 15.95 | 359,620 | +0.34(+2.18%) |
May 28, 2009 | 15.37 | 15.72 | 15.09 | 15.61 | 365,940 | +0.31(+2.03%) |
May 27, 2009 | 15.16 | 15.81 | 14.95 | 15.30 | 281,692 | -0.01(-0.07%) |
May 26, 2009 | 14.51 | 15.43 | 14.49 | 15.31 | 426,864 | +0.62(+4.22%) |
May 22, 2009 | 15.16 | 15.17 | 14.57 | 14.69 | 279,178 | -0.42(-2.78%) |
May 21, 2009 | 14.96 | 15.31 | 14.58 | 15.11 | 280,427 | +0.01(+0.07%) |
May 20, 2009 | 15.14 | 15.43 | 15.00 | 15.10 | 301,298 | +0.11(+0.73%) |
May 19, 2009 | 14.94 | 15.08 | 14.59 | 14.99 | 349,246 | +0.20(+1.35%) |
May 18, 2009 | 14.41 | 14.84 | 13.87 | 14.79 | 233,025 | +0.52(+3.64%) |
May 15, 2009 | 14.30 | 14.55 | 14.06 | 14.27 | 230,864 | -0.08(-0.56%) |
May 14, 2009 | 14.50 | 14.50 | 14.10 | 14.35 | 182,921 | -0.04(-0.28%) |
May 13, 2009 | 14.66 | 15.11 | 14.27 | 14.39 | 394,000 | -0.51(-3.42%) |
May 12, 2009 | 15.23 | 15.23 | 14.76 | 14.90 | 297,747 | -0.29(-1.91%) |
May 11, 2009 | 15.08 | 15.31 | 14.87 | 15.19 | 325,139 | -0.23(-1.49%) |
May 08, 2009 | 15.93 | 15.93 | 15.15 | 15.42 | 311,237 | +0.19(+1.25%) |
May 07, 2009 | 15.80 | 15.98 | 14.98 | 15.23 | 454,282 | -0.48(-3.06%) |
May 06, 2009 | 15.68 | 15.99 | 15.30 | 15.71 | 457,219 | -0.03(-0.19%) |
May 05, 2009 | 16.40 | 16.67 | 15.40 | 15.74 | 945,184 | -0.73(-4.44%) |
May 04, 2009 | 16.29 | 16.55 | 15.95 | 16.47 | 613,359 | +0.34(+2.12%) |