Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 18.29 | 18.64 | 18.22 | 18.53 | 1,007,220 | +0.22(+1.19%) |
Jul 30, 2009 | 18.39 | 18.46 | 18.25 | 18.31 | 501,536 | +0.06(+0.34%) |
Jul 29, 2009 | 18.06 | 18.32 | 17.95 | 18.25 | 361,938 | +0.23(+1.26%) |
Jul 28, 2009 | 18.32 | 18.52 | 18.01 | 18.02 | 702,288 | -0.32(-1.77%) |
Jul 27, 2009 | 18.38 | 18.40 | 18.10 | 18.35 | 324,030 | -0.12(-0.63%) |
Jul 24, 2009 | 18.57 | 18.66 | 18.22 | 18.46 | 1,977 | -0.13(-0.70%) |
Jul 23, 2009 | 18.55 | 18.72 | 18.37 | 18.59 | 714,114 | +0.11(+0.60%) |
Jul 22, 2009 | 18.31 | 18.54 | 18.31 | 18.48 | 646,746 | -0.08(-0.44%) |
Jul 21, 2009 | 18.24 | 18.63 | 18.05 | 18.56 | 1,021,733 | +0.31(+1.70%) |
Jul 20, 2009 | 18.18 | 18.26 | 18.10 | 18.25 | 509,962 | +0.07(+0.40%) |
Jul 17, 2009 | 18.29 | 18.33 | 17.91 | 18.18 | 780,031 | -0.22(-1.21%) |
Jul 16, 2009 | 18.01 | 18.50 | 17.84 | 18.40 | 595,264 | +0.30(+1.66%) |
Jul 15, 2009 | 18.05 | 18.18 | 17.94 | 18.10 | 716,151 | +0.15(+0.84%) |
Jul 14, 2009 | 17.93 | 17.99 | 17.78 | 17.95 | 443,066 | -0.05(-0.27%) |
Jul 13, 2009 | 17.81 | 18.06 | 17.81 | 18.00 | 714,897 | +0.19(+1.06%) |
Jul 10, 2009 | 17.71 | 17.96 | 17.01 | 17.81 | 483,576 | -0.00(-0.03%) |
Jul 09, 2009 | 17.84 | 18.03 | 17.71 | 17.82 | 595,092 | +0.00(+0.00%) |
Jul 08, 2009 | 17.72 | 18.05 | 17.54 | 17.82 | 1,408,993 | +0.30(+1.71%) |
Jul 07, 2009 | 17.78 | 17.87 | 17.43 | 17.52 | 943,532 | -0.37(-2.08%) |
Jul 06, 2009 | 17.96 | 18.04 | 17.72 | 17.89 | 1,057,148 | -0.23(-1.28%) |
Jul 02, 2009 | 17.92 | 18.19 | 17.85 | 18.12 | 1,292,715 | -0.02(-0.13%) |
Jul 01, 2009 | 17.62 | 18.21 | 17.59 | 18.15 | 1,510,926 | +0.63(+3.59%) |
Jun 30, 2009 | 17.42 | 17.61 | 17.26 | 17.52 | 838,774 | -0.02(-0.14%) |
Jun 29, 2009 | 17.19 | 17.74 | 17.19 | 17.54 | 1,002,899 | +0.42(+2.43%) |
Jun 26, 2009 | 17.88 | 17.88 | 17.13 | 17.13 | 6,326,672 | -0.82(-4.58%) |
Jun 25, 2009 | 17.89 | 18.04 | 17.80 | 17.95 | 1,065,500 | +0.05(+0.27%) |
Jun 24, 2009 | 17.65 | 18.08 | 17.62 | 17.90 | 1,321,805 | +0.30(+1.68%) |
Jun 23, 2009 | 17.52 | 17.72 | 17.30 | 17.61 | 1,093,137 | -0.00(-0.03%) |
Jun 22, 2009 | 17.70 | 17.76 | 17.42 | 17.61 | 782,548 | -0.27(-1.52%) |
Jun 19, 2009 | 17.57 | 17.91 | 17.51 | 17.88 | 1,197,438 | +0.45(+2.58%) |
Jun 18, 2009 | 17.41 | 17.54 | 16.29 | 17.43 | 1,754,631 | +0.18(+1.04%) |
Jun 17, 2009 | 16.94 | 17.33 | 16.47 | 17.25 | 1,714,315 | +0.16(+0.93%) |
Jun 16, 2009 | 17.52 | 17.64 | 16.94 | 17.09 | 1,237,256 | -0.43(-2.43%) |
Jun 15, 2009 | 18.11 | 18.21 | 17.48 | 17.52 | 1,394,250 | -0.75(-4.11%) |
Jun 12, 2009 | 18.23 | 18.31 | 18.00 | 18.27 | 976,897 | -0.14(-0.76%) |
Jun 11, 2009 | 19.12 | 19.12 | 18.39 | 18.41 | 935,496 | -0.75(-3.89%) |
Jun 10, 2009 | 19.02 | 19.20 | 18.86 | 19.15 | 731,942 | +0.27(+1.41%) |
Jun 09, 2009 | 19.23 | 19.23 | 18.63 | 18.89 | 902,154 | -0.34(-1.76%) |
Jun 08, 2009 | 19.18 | 19.36 | 19.00 | 19.23 | 878,150 | -0.19(-0.97%) |
Jun 05, 2009 | 19.21 | 19.56 | 19.05 | 19.42 | 886,334 | +0.32(+1.67%) |
Jun 04, 2009 | 18.67 | 19.30 | 18.67 | 19.10 | 863,921 | +0.23(+1.21%) |
Jun 03, 2009 | 19.29 | 19.29 | 18.57 | 18.87 | 943,627 | -0.72(-3.70%) |
Jun 02, 2009 | 19.16 | 19.66 | 19.04 | 19.59 | 1,155,294 | +0.28(+1.45%) |
Jun 01, 2009 | 19.12 | 19.52 | 18.98 | 19.31 | 1,526,863 | +0.33(+1.76%) |
May 29, 2009 | 18.72 | 18.98 | 18.54 | 18.98 | 1,466,242 | +0.36(+1.95%) |
May 28, 2009 | 18.29 | 18.77 | 18.05 | 18.62 | 1,093,916 | +0.52(+2.86%) |
May 27, 2009 | 17.65 | 18.55 | 17.61 | 18.10 | 1,075,143 | +0.39(+2.19%) |
May 26, 2009 | 17.21 | 17.94 | 17.20 | 17.71 | 682,233 | +0.42(+2.43%) |
May 22, 2009 | 17.57 | 17.68 | 17.28 | 17.29 | 489,126 | -0.16(-0.94%) |
May 21, 2009 | 17.28 | 17.48 | 17.06 | 17.46 | 854,319 | +0.01(+0.06%) |
May 20, 2009 | 17.66 | 17.88 | 17.38 | 17.45 | 556,316 | -0.03(-0.19%) |
May 19, 2009 | 17.57 | 17.69 | 17.23 | 17.48 | 964,619 | -0.21(-1.18%) |
May 18, 2009 | 17.42 | 17.76 | 17.31 | 17.69 | 821,587 | +0.43(+2.50%) |
May 15, 2009 | 17.52 | 17.69 | 17.16 | 17.26 | 912,465 | -0.29(-1.65%) |
May 14, 2009 | 17.47 | 17.69 | 17.37 | 17.55 | 790,051 | +0.11(+0.61%) |
May 13, 2009 | 17.29 | 17.51 | 17.03 | 17.44 | 1,189,003 | -0.21(-1.18%) |
May 12, 2009 | 17.80 | 17.82 | 17.16 | 17.65 | 1,016,851 | -0.23(-1.30%) |
May 11, 2009 | 18.03 | 18.16 | 17.74 | 17.88 | 721,652 | -0.44(-2.40%) |
May 08, 2009 | 17.74 | 18.37 | 17.63 | 18.32 | 678,827 | +0.59(+3.30%) |
May 07, 2009 | 18.43 | 18.43 | 17.20 | 17.74 | 1,616,932 | -0.74(-4.01%) |
May 06, 2009 | 18.72 | 18.94 | 17.91 | 18.48 | 923,111 | +0.01(+0.08%) |
May 05, 2009 | 18.35 | 19.10 | 18.35 | 18.46 | 2,198,248 | +0.64(+3.58%) |
May 04, 2009 | 17.40 | 17.82 | 17.25 | 17.82 | 1,501,592 | +0.43(+2.48%) |