Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 18.64 | 19.91 | 18.04 | 19.25 | 2,710,541 | -1.39(-6.73%) |
Jul 30, 2009 | 20.17 | 20.91 | 20.13 | 20.64 | 409,094 | +0.37(+1.84%) |
Jul 29, 2009 | 19.87 | 20.37 | 19.61 | 20.27 | 354,510 | +0.36(+1.79%) |
Jul 28, 2009 | 20.25 | 20.48 | 19.77 | 19.91 | 648,561 | -0.58(-2.84%) |
Jul 27, 2009 | 20.61 | 20.87 | 20.14 | 20.49 | 395,483 | -0.25(-1.21%) |
Jul 24, 2009 | 20.89 | 21.03 | 20.55 | 20.74 | 220,693 | -0.23(-1.12%) |
Jul 23, 2009 | 20.74 | 21.25 | 20.73 | 20.98 | 324,380 | +0.16(+0.79%) |
Jul 22, 2009 | 20.21 | 20.99 | 19.94 | 20.81 | 518,359 | +0.61(+3.01%) |
Jul 21, 2009 | 20.53 | 20.67 | 19.85 | 20.20 | 246,795 | -0.16(-0.81%) |
Jul 20, 2009 | 20.72 | 20.90 | 20.26 | 20.37 | 314,086 | -0.35(-1.67%) |
Jul 17, 2009 | 20.47 | 20.79 | 20.26 | 20.72 | 427,031 | +0.23(+1.10%) |
Jul 16, 2009 | 20.53 | 20.76 | 20.40 | 20.49 | 388,478 | -0.10(-0.46%) |
Jul 15, 2009 | 20.73 | 20.84 | 20.41 | 20.59 | 808,654 | +0.11(+0.55%) |
Jul 14, 2009 | 20.63 | 20.72 | 20.35 | 20.47 | 444,777 | -0.14(-0.67%) |
Jul 13, 2009 | 20.43 | 20.73 | 20.02 | 20.61 | 515,767 | +0.22(+1.06%) |
Jul 10, 2009 | 19.81 | 20.68 | 19.76 | 20.40 | 739,061 | +0.55(+2.75%) |
Jul 09, 2009 | 19.52 | 20.16 | 19.29 | 19.85 | 457,821 | +0.46(+2.37%) |
Jul 08, 2009 | 19.29 | 19.48 | 18.86 | 19.39 | 526,085 | +0.15(+0.77%) |
Jul 07, 2009 | 19.37 | 19.68 | 19.09 | 19.24 | 489,805 | -0.07(-0.36%) |
Jul 06, 2009 | 19.12 | 19.35 | 18.91 | 19.31 | 406,175 | +0.17(+0.91%) |
Jul 02, 2009 | 19.35 | 19.51 | 19.08 | 19.14 | 447,068 | -0.45(-2.30%) |
Jul 01, 2009 | 19.56 | 19.73 | 19.24 | 19.59 | 531,531 | +0.15(+0.76%) |
Jun 30, 2009 | 19.78 | 19.88 | 19.09 | 19.44 | 647,543 | -0.35(-1.75%) |
Jun 29, 2009 | 19.52 | 19.95 | 19.09 | 19.79 | 611,298 | -0.16(-0.78%) |
Jun 26, 2009 | 19.17 | 20.14 | 19.16 | 19.94 | 2,134,524 | +1.20(+6.39%) |
Jun 25, 2009 | 18.37 | 18.80 | 17.94 | 18.75 | 294,192 | +0.53(+2.90%) |
Jun 24, 2009 | 18.02 | 18.60 | 17.89 | 18.22 | 203,197 | +0.37(+2.09%) |
Jun 23, 2009 | 18.27 | 18.33 | 17.19 | 17.85 | 450,636 | -0.36(-1.95%) |
Jun 22, 2009 | 19.06 | 19.06 | 18.20 | 18.20 | 261,112 | -0.95(-4.94%) |
Jun 19, 2009 | 19.20 | 19.48 | 18.96 | 19.15 | 497,025 | +0.23(+1.24%) |
Jun 18, 2009 | 19.12 | 19.17 | 18.70 | 18.91 | 479,894 | -0.09(-0.46%) |
Jun 17, 2009 | 18.89 | 19.77 | 18.21 | 19.00 | 617,152 | +0.05(+0.27%) |
Jun 16, 2009 | 18.35 | 19.37 | 18.35 | 18.95 | 690,816 | -0.29(-1.49%) |
Jun 15, 2009 | 19.13 | 19.29 | 18.40 | 19.23 | 447,384 | -0.16(-0.81%) |
Jun 12, 2009 | 19.70 | 19.74 | 19.17 | 19.39 | 404,588 | -0.36(-1.80%) |
Jun 11, 2009 | 19.68 | 20.30 | 19.42 | 19.75 | 796,658 | +0.72(+3.78%) |
Jun 10, 2009 | 18.57 | 19.03 | 18.44 | 19.02 | 411,547 | +0.29(+1.53%) |
Jun 09, 2009 | 17.36 | 18.97 | 17.18 | 18.74 | 497,017 | +1.41(+8.11%) |
Jun 08, 2009 | 17.07 | 17.67 | 16.88 | 17.33 | 338,390 | -0.10(-0.60%) |
Jun 05, 2009 | 17.78 | 17.98 | 16.96 | 17.44 | 423,652 | -0.26(-1.47%) |
Jun 04, 2009 | 16.86 | 17.70 | 16.86 | 17.70 | 505,104 | +0.88(+5.21%) |
Jun 03, 2009 | 17.33 | 17.35 | 16.54 | 16.82 | 502,890 | -0.56(-3.20%) |
Jun 02, 2009 | 18.55 | 18.70 | 17.32 | 17.38 | 544,229 | -1.16(-6.27%) |
Jun 01, 2009 | 17.76 | 18.87 | 17.76 | 18.54 | 761,706 | +0.57(+3.19%) |
May 29, 2009 | 17.55 | 17.98 | 17.08 | 17.97 | 542,244 | +0.52(+2.98%) |
May 28, 2009 | 17.66 | 17.77 | 16.88 | 17.45 | 341,320 | -0.18(-1.03%) |
May 27, 2009 | 17.52 | 18.11 | 17.22 | 17.63 | 281,305 | +0.09(+0.49%) |
May 26, 2009 | 16.58 | 17.74 | 16.31 | 17.54 | 419,981 | +0.77(+4.60%) |
May 22, 2009 | 16.70 | 16.99 | 16.39 | 16.77 | 270,671 | +0.16(+0.94%) |
May 21, 2009 | 16.82 | 16.92 | 16.08 | 16.61 | 499,768 | -0.49(-2.84%) |
May 20, 2009 | 17.50 | 17.85 | 16.93 | 17.10 | 455,745 | -0.32(-1.84%) |
May 19, 2009 | 16.66 | 17.61 | 16.36 | 17.42 | 737,969 | +0.49(+2.92%) |
May 18, 2009 | 16.21 | 16.98 | 16.08 | 16.93 | 644,834 | +0.75(+4.61%) |
May 15, 2009 | 15.52 | 16.47 | 15.38 | 16.18 | 646,493 | +0.60(+3.84%) |
May 14, 2009 | 14.51 | 15.74 | 14.48 | 15.58 | 567,949 | +1.06(+7.29%) |
May 13, 2009 | 14.57 | 14.64 | 14.07 | 14.52 | 718,951 | -0.17(-1.18%) |
May 12, 2009 | 14.72 | 14.80 | 13.97 | 14.70 | 977,096 | +0.10(+0.65%) |
May 11, 2009 | 14.49 | 14.90 | 14.08 | 14.60 | 477,655 | -0.23(-1.58%) |
May 08, 2009 | 15.30 | 15.36 | 14.39 | 14.83 | 559,097 | -0.37(-2.45%) |
May 07, 2009 | 16.40 | 16.40 | 14.57 | 15.21 | 823,869 | -1.10(-6.76%) |
May 06, 2009 | 16.42 | 16.50 | 15.89 | 16.31 | 314,209 | +0.00(+0.00%) |
May 05, 2009 | 16.11 | 16.41 | 15.84 | 16.31 | 346,501 | -0.24(-1.47%) |
May 04, 2009 | 16.48 | 16.58 | 15.89 | 16.55 | 277,947 | +0.79(+5.01%) |