Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 21.41 | 22.00 | 21.06 | 21.12 | 797,200 | -0.35(-1.61%) |
Jul 30, 2009 | 22.42 | 22.43 | 21.03 | 21.47 | 1,015,385 | -0.51(-2.33%) |
Jul 29, 2009 | 20.98 | 22.14 | 20.82 | 21.98 | 814,280 | +0.61(+2.86%) |
Jul 28, 2009 | 21.71 | 21.76 | 19.34 | 21.37 | 1,958,462 | -1.15(-5.13%) |
Jul 27, 2009 | 21.43 | 23.01 | 21.22 | 22.52 | 1,160,070 | +0.57(+2.61%) |
Jul 24, 2009 | 22.13 | 22.36 | 20.80 | 21.95 | 425 | -0.53(-2.37%) |
Jul 23, 2009 | 20.52 | 23.08 | 20.52 | 22.48 | 1,125,685 | +1.88(+9.10%) |
Jul 22, 2009 | 19.78 | 21.06 | 19.67 | 20.61 | 689,941 | +0.58(+2.91%) |
Jul 21, 2009 | 19.84 | 20.13 | 19.27 | 20.03 | 556,289 | +0.34(+1.70%) |
Jul 20, 2009 | 18.88 | 19.78 | 18.68 | 19.69 | 826,018 | +0.83(+4.40%) |
Jul 17, 2009 | 18.49 | 19.10 | 18.40 | 18.86 | 595,903 | +0.43(+2.36%) |
Jul 16, 2009 | 17.36 | 18.62 | 17.20 | 18.43 | 667,497 | +0.85(+4.83%) |
Jul 15, 2009 | 16.54 | 17.66 | 16.54 | 17.58 | 617,577 | +1.32(+8.14%) |
Jul 14, 2009 | 15.47 | 16.36 | 15.30 | 16.26 | 632,863 | +0.73(+4.70%) |
Jul 13, 2009 | 14.87 | 15.57 | 14.83 | 15.52 | 518,459 | +0.58(+3.90%) |
Jul 10, 2009 | 15.02 | 15.30 | 14.56 | 14.94 | 431,876 | -0.34(-2.20%) |
Jul 09, 2009 | 14.68 | 15.42 | 14.40 | 15.28 | 800,823 | +0.82(+5.67%) |
Jul 08, 2009 | 16.07 | 16.18 | 14.32 | 14.46 | 3,089,831 | -1.52(-9.51%) |
Jul 07, 2009 | 16.47 | 16.56 | 15.93 | 15.98 | 645,393 | -0.58(-3.52%) |
Jul 06, 2009 | 17.03 | 17.03 | 16.19 | 16.56 | 428,444 | -0.55(-3.23%) |
Jul 02, 2009 | 18.06 | 18.06 | 16.97 | 17.11 | 447,668 | -1.19(-6.52%) |
Jul 01, 2009 | 18.84 | 18.90 | 18.27 | 18.31 | 378,463 | -0.31(-1.64%) |
Jun 30, 2009 | 19.25 | 19.25 | 18.48 | 18.61 | 436,130 | -0.41(-2.18%) |
Jun 29, 2009 | 18.84 | 19.24 | 18.02 | 19.03 | 511,543 | +0.20(+1.05%) |
Jun 26, 2009 | 18.94 | 19.30 | 18.22 | 18.83 | 602,308 | -0.10(-0.52%) |
Jun 25, 2009 | 18.10 | 18.99 | 18.01 | 18.93 | 749,973 | +1.24(+7.03%) |
Jun 24, 2009 | 17.48 | 18.26 | 17.27 | 17.69 | 607,830 | +0.53(+3.11%) |
Jun 23, 2009 | 17.04 | 17.79 | 16.68 | 17.15 | 646,343 | +0.22(+1.28%) |
Jun 22, 2009 | 18.13 | 18.13 | 16.94 | 16.94 | 737,484 | -1.39(-7.59%) |
Jun 19, 2009 | 17.46 | 18.83 | 17.45 | 18.33 | 3,326,189 | +1.07(+6.17%) |
Jun 18, 2009 | 17.10 | 17.26 | 16.33 | 17.26 | 631,434 | +0.03(+0.17%) |
Jun 17, 2009 | 16.24 | 17.38 | 15.69 | 17.23 | 764,275 | +1.01(+6.20%) |
Jun 16, 2009 | 16.74 | 17.16 | 15.99 | 16.23 | 540,559 | -0.13(-0.78%) |
Jun 15, 2009 | 16.29 | 16.60 | 15.99 | 16.35 | 764,650 | -0.63(-3.72%) |
Jun 12, 2009 | 17.07 | 17.17 | 16.75 | 16.99 | 377,547 | -0.18(-1.04%) |
Jun 11, 2009 | 17.69 | 17.76 | 16.98 | 17.16 | 579,151 | -0.55(-3.12%) |
Jun 10, 2009 | 18.70 | 18.88 | 17.37 | 17.72 | 568,122 | -0.67(-3.65%) |
Jun 09, 2009 | 18.01 | 18.73 | 17.73 | 18.39 | 479,806 | +0.54(+3.04%) |
Jun 08, 2009 | 17.80 | 18.12 | 17.35 | 17.84 | 422,068 | +0.19(+1.06%) |
Jun 05, 2009 | 18.60 | 18.62 | 17.60 | 17.66 | 422,458 | -0.66(-3.61%) |
Jun 04, 2009 | 18.32 | 18.47 | 17.63 | 18.32 | 485,244 | +0.16(+0.87%) |
Jun 03, 2009 | 18.80 | 18.82 | 17.70 | 18.16 | 782,659 | -1.00(-5.20%) |
Jun 02, 2009 | 19.23 | 19.89 | 18.44 | 19.16 | 1,279,793 | -1.17(-5.78%) |
Jun 01, 2009 | 21.57 | 21.57 | 20.03 | 20.33 | 664,729 | -0.27(-1.29%) |
May 29, 2009 | 18.95 | 20.60 | 18.64 | 20.60 | 919,764 | +1.81(+9.61%) |
May 28, 2009 | 19.87 | 19.99 | 17.81 | 18.79 | 1,037,574 | -0.68(-3.50%) |
May 27, 2009 | 20.37 | 21.18 | 19.35 | 19.47 | 746,721 | -1.09(-5.28%) |
May 26, 2009 | 18.92 | 21.01 | 18.79 | 20.56 | 868,673 | +1.49(+7.82%) |
May 22, 2009 | 19.49 | 19.78 | 18.95 | 19.07 | 588,915 | -0.27(-1.38%) |
May 21, 2009 | 19.20 | 19.68 | 18.92 | 19.33 | 771,916 | -0.26(-1.31%) |
May 20, 2009 | 20.64 | 21.43 | 19.52 | 19.59 | 925,221 | -0.81(-3.97%) |
May 19, 2009 | 20.00 | 21.00 | 19.58 | 20.40 | 824,737 | -0.23(-1.10%) |
May 18, 2009 | 19.43 | 20.82 | 19.23 | 20.63 | 1,208,116 | +1.73(+9.14%) |
May 15, 2009 | 19.01 | 19.91 | 18.56 | 18.90 | 887,007 | -0.27(-1.39%) |
May 14, 2009 | 18.75 | 20.25 | 18.10 | 19.17 | 1,077,884 | +0.51(+2.75%) |
May 13, 2009 | 19.25 | 19.43 | 18.41 | 18.65 | 965,228 | -1.13(-5.74%) |
May 12, 2009 | 21.92 | 21.92 | 19.46 | 19.79 | 1,093,097 | -1.40(-6.61%) |
May 11, 2009 | 21.02 | 21.63 | 20.49 | 21.19 | 974,227 | -0.67(-3.07%) |
May 08, 2009 | 20.81 | 21.88 | 19.70 | 21.86 | 1,370,170 | +1.85(+9.22%) |
May 07, 2009 | 22.34 | 22.45 | 19.65 | 20.02 | 1,210,126 | -2.09(-9.46%) |
May 06, 2009 | 23.06 | 23.09 | 21.11 | 22.11 | 901,479 | -0.52(-2.31%) |
May 05, 2009 | 22.86 | 22.86 | 21.77 | 22.63 | 1,073,186 | -0.44(-1.92%) |
May 04, 2009 | 20.94 | 23.20 | 20.53 | 23.08 | 1,698,573 | +2.71(+13.33%) |