Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 21.78 | 22.43 | 21.52 | 21.75 | 198,741 | -0.19(-0.87%) |
Jul 30, 2009 | 22.39 | 22.48 | 21.79 | 21.94 | 191,171 | -0.27(-1.22%) |
Jul 29, 2009 | 22.00 | 22.41 | 22.00 | 22.21 | 286,052 | -0.01(-0.05%) |
Jul 28, 2009 | 21.93 | 22.31 | 21.88 | 22.22 | 270,489 | +0.19(+0.86%) |
Jul 27, 2009 | 21.61 | 22.08 | 21.45 | 22.03 | 164,977 | +0.19(+0.87%) |
Jul 24, 2009 | 21.69 | 22.03 | 21.40 | 21.84 | 153,279 | -0.03(-0.14%) |
Jul 23, 2009 | 21.86 | 22.38 | 21.62 | 21.87 | 312,573 | -0.10(-0.46%) |
Jul 22, 2009 | 21.43 | 22.12 | 21.05 | 21.97 | 161,087 | +0.36(+1.67%) |
Jul 21, 2009 | 21.74 | 21.77 | 21.23 | 21.61 | 123,334 | -0.13(-0.60%) |
Jul 20, 2009 | 21.73 | 22.00 | 21.47 | 21.74 | 154,875 | +0.10(+0.46%) |
Jul 17, 2009 | 21.96 | 21.96 | 21.49 | 21.64 | 242,182 | -0.29(-1.32%) |
Jul 16, 2009 | 21.30 | 22.08 | 21.30 | 21.93 | 238,748 | +0.45(+2.09%) |
Jul 15, 2009 | 20.62 | 21.66 | 20.50 | 21.48 | 255,951 | +1.06(+5.19%) |
Jul 14, 2009 | 20.29 | 20.82 | 19.74 | 20.42 | 391,535 | +0.06(+0.29%) |
Jul 13, 2009 | 20.06 | 20.77 | 19.73 | 20.36 | 448,223 | +0.77(+3.93%) |
Jul 10, 2009 | 18.90 | 19.68 | 18.44 | 19.59 | 285,824 | +0.49(+2.57%) |
Jul 09, 2009 | 19.41 | 19.90 | 18.78 | 19.10 | 673,641 | +1.02(+5.64%) |
Jul 08, 2009 | 17.51 | 18.29 | 17.22 | 18.08 | 355,121 | +0.74(+4.27%) |
Jul 07, 2009 | 17.52 | 17.62 | 16.70 | 17.34 | 167,590 | -0.08(-0.46%) |
Jul 06, 2009 | 17.07 | 17.85 | 17.02 | 17.42 | 116,558 | +0.07(+0.40%) |
Jul 02, 2009 | 17.62 | 18.04 | 17.22 | 17.35 | 227,354 | -0.61(-3.40%) |
Jul 01, 2009 | 16.97 | 18.03 | 16.65 | 17.96 | 229,746 | +1.17(+6.97%) |
Jun 30, 2009 | 16.62 | 16.98 | 16.28 | 16.79 | 294,781 | +0.23(+1.39%) |
Jun 29, 2009 | 16.29 | 16.96 | 15.93 | 16.56 | 254,979 | +0.31(+1.91%) |
Jun 26, 2009 | 16.38 | 16.58 | 15.89 | 16.25 | 512,964 | -0.18(-1.10%) |
Jun 25, 2009 | 16.25 | 16.53 | 16.14 | 16.43 | 129,272 | +0.10(+0.61%) |
Jun 24, 2009 | 16.67 | 16.94 | 16.21 | 16.33 | 117,741 | -0.24(-1.45%) |
Jun 23, 2009 | 16.56 | 17.01 | 16.52 | 16.57 | 152,539 | +0.09(+0.55%) |
Jun 22, 2009 | 17.19 | 17.19 | 16.43 | 16.48 | 139,301 | -0.89(-5.12%) |
Jun 19, 2009 | 17.80 | 18.06 | 17.24 | 17.37 | 262,869 | -0.10(-0.57%) |
Jun 18, 2009 | 17.72 | 17.77 | 17.39 | 17.47 | 111,223 | -0.33(-1.85%) |
Jun 17, 2009 | 17.44 | 18.24 | 17.35 | 17.80 | 133,292 | +0.33(+1.89%) |
Jun 16, 2009 | 17.84 | 18.17 | 17.31 | 17.47 | 121,612 | -0.28(-1.58%) |
Jun 15, 2009 | 18.43 | 18.55 | 17.53 | 17.75 | 139,570 | -0.82(-4.42%) |
Jun 12, 2009 | 18.28 | 18.64 | 18.04 | 18.57 | 160,224 | +0.13(+0.70%) |
Jun 11, 2009 | 18.69 | 19.00 | 18.43 | 18.44 | 170,649 | -0.25(-1.34%) |
Jun 10, 2009 | 19.15 | 19.15 | 18.31 | 18.69 | 173,685 | -0.29(-1.53%) |
Jun 09, 2009 | 19.11 | 19.33 | 18.96 | 18.98 | 90,230 | -0.20(-1.04%) |
Jun 08, 2009 | 19.10 | 19.61 | 18.96 | 19.18 | 140,396 | -0.33(-1.69%) |
Jun 05, 2009 | 20.00 | 20.00 | 19.24 | 19.51 | 232,151 | -0.36(-1.81%) |
Jun 04, 2009 | 19.81 | 19.97 | 19.16 | 19.87 | 275,188 | +0.24(+1.22%) |
Jun 03, 2009 | 19.90 | 19.90 | 19.21 | 19.63 | 222,703 | -0.51(-2.53%) |
Jun 02, 2009 | 19.96 | 20.34 | 19.38 | 20.14 | 312,971 | +0.10(+0.50%) |
Jun 01, 2009 | 19.67 | 20.38 | 19.18 | 20.04 | 222,656 | +0.71(+3.67%) |
May 29, 2009 | 19.29 | 19.42 | 18.80 | 19.33 | 207,389 | +0.05(+0.26%) |
May 28, 2009 | 19.19 | 19.42 | 18.43 | 19.28 | 341,499 | +0.31(+1.63%) |
May 27, 2009 | 19.69 | 20.09 | 18.95 | 18.97 | 266,468 | -0.96(-4.82%) |
May 26, 2009 | 19.06 | 19.96 | 18.87 | 19.93 | 272,884 | +0.85(+4.45%) |
May 22, 2009 | 19.67 | 19.99 | 19.06 | 19.08 | 222,308 | -0.40(-2.05%) |
May 21, 2009 | 20.09 | 20.09 | 19.11 | 19.48 | 440,824 | -0.11(-0.56%) |
May 20, 2009 | 19.69 | 20.09 | 19.31 | 19.59 | 327,011 | +0.19(+0.98%) |
May 19, 2009 | 19.35 | 19.82 | 19.23 | 19.40 | 286,718 | +0.10(+0.52%) |
May 18, 2009 | 19.01 | 19.57 | 18.92 | 19.30 | 364,333 | +0.50(+2.66%) |
May 15, 2009 | 18.56 | 19.30 | 18.40 | 18.80 | 389,533 | +0.23(+1.24%) |
May 14, 2009 | 18.60 | 19.77 | 18.52 | 18.57 | 517,658 | +0.15(+0.81%) |
May 13, 2009 | 18.15 | 19.43 | 18.15 | 18.42 | 986,277 | +1.36(+7.97%) |
May 12, 2009 | 17.79 | 18.05 | 16.80 | 17.06 | 299,301 | -0.28(-1.61%) |
May 11, 2009 | 16.73 | 17.60 | 16.30 | 17.34 | 282,349 | +0.37(+2.18%) |
May 08, 2009 | 16.47 | 16.98 | 16.22 | 16.97 | 163,340 | +0.77(+4.75%) |
May 07, 2009 | 17.11 | 17.21 | 16.04 | 16.20 | 163,037 | -0.71(-4.20%) |
May 06, 2009 | 17.05 | 17.30 | 16.09 | 16.91 | 245,035 | +1.37(+8.82%) |
May 05, 2009 | 15.75 | 15.92 | 15.12 | 15.54 | 250,913 | -0.33(-2.08%) |
May 04, 2009 | 15.75 | 16.43 | 15.67 | 15.87 | 280,575 | -0.19(-1.18%) |