Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 19.14 | 19.28 | 18.92 | 19.06 | 41,503 | -0.19(-1.01%) |
Jul 30, 2009 | 19.18 | 19.28 | 18.96 | 19.26 | 17,218 | +0.07(+0.38%) |
Jul 29, 2009 | 19.12 | 19.18 | 18.79 | 19.18 | 12,185 | +0.06(+0.32%) |
Jul 28, 2009 | 18.51 | 19.12 | 18.51 | 19.12 | 16,350 | +0.09(+0.46%) |
Jul 27, 2009 | 18.63 | 19.10 | 18.49 | 19.04 | 39,454 | +0.08(+0.43%) |
Jul 24, 2009 | 19.11 | 19.43 | 18.63 | 18.96 | 16,069 | -0.26(-1.36%) |
Jul 23, 2009 | 18.24 | 19.27 | 17.98 | 19.22 | 80,194 | +0.79(+4.30%) |
Jul 22, 2009 | 18.02 | 18.57 | 17.48 | 18.43 | 40,440 | +0.44(+2.46%) |
Jul 21, 2009 | 18.08 | 18.12 | 17.64 | 17.98 | 28,288 | +0.08(+0.45%) |
Jul 20, 2009 | 18.18 | 18.18 | 17.62 | 17.90 | 58,071 | -0.23(-1.26%) |
Jul 17, 2009 | 18.32 | 18.41 | 17.79 | 18.13 | 47,694 | -0.17(-0.95%) |
Jul 16, 2009 | 17.93 | 18.30 | 17.33 | 18.30 | 18,143 | +0.28(+1.56%) |
Jul 15, 2009 | 18.18 | 18.25 | 17.15 | 18.02 | 53,833 | -0.23(-1.25%) |
Jul 14, 2009 | 18.09 | 18.32 | 17.95 | 18.25 | 54,872 | +0.13(+0.74%) |
Jul 13, 2009 | 18.38 | 18.45 | 17.80 | 18.12 | 15,472 | -0.27(-1.46%) |
Jul 10, 2009 | 18.00 | 18.44 | 17.69 | 18.38 | 9,864 | +0.31(+1.71%) |
Jul 09, 2009 | 17.55 | 18.08 | 17.45 | 18.08 | 14,565 | +0.60(+3.42%) |
Jul 08, 2009 | 17.55 | 18.10 | 17.20 | 17.48 | 49,006 | -0.01(-0.04%) |
Jul 07, 2009 | 18.43 | 18.44 | 17.22 | 17.49 | 22,342 | -0.76(-4.16%) |
Jul 06, 2009 | 17.99 | 18.47 | 17.56 | 18.24 | 28,629 | +0.56(+3.15%) |
Jul 02, 2009 | 17.50 | 18.10 | 17.50 | 17.69 | 16,335 | -0.60(-3.27%) |
Jul 01, 2009 | 18.28 | 18.28 | 18.11 | 18.28 | 11,237 | +0.02(+0.11%) |
Jun 30, 2009 | 18.69 | 18.69 | 18.26 | 18.26 | 20,812 | -0.17(-0.95%) |
Jun 29, 2009 | 17.94 | 18.95 | 17.94 | 18.44 | 89,925 | +0.43(+2.38%) |
Jun 26, 2009 | 17.79 | 19.04 | 17.49 | 18.01 | 1,450,855 | +0.23(+1.28%) |
Jun 25, 2009 | 17.65 | 17.81 | 17.00 | 17.78 | 58,082 | +0.08(+0.45%) |
Jun 24, 2009 | 17.15 | 17.70 | 17.00 | 17.70 | 15,258 | +0.16(+0.92%) |
Jun 23, 2009 | 17.42 | 17.61 | 17.31 | 17.54 | 13,656 | +0.09(+0.54%) |
Jun 22, 2009 | 17.73 | 17.77 | 16.94 | 17.45 | 27,851 | -0.33(-1.85%) |
Jun 19, 2009 | 17.95 | 17.95 | 17.04 | 17.77 | 18,061 | -0.17(-0.97%) |
Jun 18, 2009 | 17.43 | 18.02 | 17.43 | 17.95 | 4,718 | +0.00(+0.00%) |
Jun 17, 2009 | 17.63 | 17.95 | 17.09 | 17.95 | 10,730 | +0.31(+1.75%) |
Jun 16, 2009 | 17.65 | 17.65 | 16.83 | 17.64 | 2,715 | -0.06(-0.34%) |
Jun 15, 2009 | 17.73 | 17.76 | 16.59 | 17.70 | 13,212 | -0.09(-0.53%) |
Jun 12, 2009 | 18.12 | 18.12 | 17.28 | 17.79 | 15,241 | -0.32(-1.78%) |
Jun 11, 2009 | 18.12 | 18.12 | 18.10 | 18.12 | 9,389 | +0.00(+0.00%) |
Jun 10, 2009 | 18.12 | 18.32 | 18.10 | 18.12 | 7,451 | +0.00(+0.00%) |
Jun 09, 2009 | 17.46 | 18.12 | 16.89 | 18.12 | 7,000 | +0.00(+0.00%) |
Jun 08, 2009 | 17.95 | 18.12 | 17.61 | 18.12 | 4,916 | +0.17(+0.93%) |
Jun 05, 2009 | 17.78 | 17.95 | 16.77 | 17.95 | 3,973 | +0.17(+0.94%) |
Jun 04, 2009 | 17.67 | 17.78 | 17.44 | 17.78 | 1,639 | +0.34(+1.92%) |
Jun 03, 2009 | 17.44 | 17.48 | 17.34 | 17.45 | 4,260 | +0.50(+2.97%) |
Jun 01, 2009 | 16.94 | 16.94 | 16.94 | 16.94 | 2,980 | -0.07(-0.39%) |
May 29, 2009 | 17.11 | 17.11 | 17.01 | 17.01 | 605 | -0.14(-0.82%) |
May 28, 2009 | 16.94 | 17.15 | 16.94 | 17.15 | 1,192 | -0.40(-2.26%) |
May 27, 2009 | 17.95 | 18.12 | 17.47 | 17.55 | 3,278 | -0.79(-4.28%) |
May 26, 2009 | 19.28 | 19.28 | 17.65 | 18.33 | 21,242 | +0.39(+2.17%) |
May 22, 2009 | 17.87 | 19.01 | 17.39 | 17.94 | 22,206 | -0.15(-0.83%) |
May 21, 2009 | 17.28 | 18.51 | 17.28 | 18.09 | 27,245 | +0.65(+3.71%) |
May 20, 2009 | 16.69 | 18.07 | 16.69 | 17.45 | 12,602 | +1.17(+7.22%) |
May 19, 2009 | 15.30 | 16.30 | 14.93 | 16.27 | 15,724 | +0.84(+5.43%) |
May 18, 2009 | 14.99 | 15.43 | 14.99 | 15.43 | 745 | +0.67(+4.55%) |
May 15, 2009 | 14.76 | 14.76 | 14.76 | 14.76 | 298 | +0.04(+0.27%) |
May 14, 2009 | 14.43 | 14.72 | 14.43 | 14.72 | 298 | +0.06(+0.41%) |
May 13, 2009 | 13.67 | 14.66 | 13.67 | 14.66 | 603 | +0.03(+0.23%) |
May 12, 2009 | 14.36 | 14.63 | 13.55 | 14.63 | 1,761 | +0.27(+1.87%) |
May 11, 2009 | 14.36 | 14.36 | 13.55 | 14.36 | 1,043 | -0.07(-0.47%) |
May 08, 2009 | 13.92 | 14.59 | 13.92 | 14.43 | 2,168 | +0.67(+4.88%) |
May 07, 2009 | 13.62 | 13.82 | 13.62 | 13.76 | 2,310 | -0.07(-0.48%) |
May 05, 2009 | 13.82 | 13.82 | 13.82 | 13.82 | 0 | +0.06(+0.44%) |
May 04, 2009 | 13.76 | 13.76 | 13.76 | 13.76 | 149 | -0.07(-0.53%) |