Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 21.53 | 21.89 | 21.35 | 21.48 | 344,927 | -0.40(-1.83%) |
Jul 30, 2009 | 21.29 | 22.00 | 21.29 | 21.88 | 592,228 | +0.48(+2.24%) |
Jul 29, 2009 | 21.48 | 21.66 | 21.13 | 21.40 | 404,486 | -0.31(-1.43%) |
Jul 28, 2009 | 20.96 | 21.83 | 20.62 | 21.71 | 693,964 | +0.75(+3.58%) |
Jul 27, 2009 | 21.04 | 21.16 | 20.56 | 20.96 | 800,464 | +0.21(+1.01%) |
Jul 24, 2009 | 19.53 | 20.76 | 19.51 | 20.75 | 1,033,754 | +1.13(+5.76%) |
Jul 23, 2009 | 18.84 | 19.85 | 18.55 | 19.62 | 1,282,329 | +1.65(+9.18%) |
Jul 22, 2009 | 17.99 | 18.19 | 17.81 | 17.97 | 288,285 | -0.06(-0.33%) |
Jul 21, 2009 | 17.83 | 18.05 | 17.51 | 18.03 | 227,899 | +0.35(+1.98%) |
Jul 20, 2009 | 17.76 | 17.95 | 17.51 | 17.68 | 282,431 | +0.06(+0.34%) |
Jul 17, 2009 | 17.59 | 17.81 | 17.50 | 17.62 | 321,490 | +0.08(+0.46%) |
Jul 16, 2009 | 17.19 | 17.65 | 17.09 | 17.54 | 244,687 | +0.29(+1.68%) |
Jul 15, 2009 | 16.94 | 17.49 | 16.58 | 17.25 | 532,756 | +0.59(+3.54%) |
Jul 14, 2009 | 16.60 | 16.90 | 16.55 | 16.66 | 162,584 | +0.01(+0.06%) |
Jul 13, 2009 | 16.26 | 16.65 | 16.05 | 16.65 | 292,184 | +0.36(+2.21%) |
Jul 10, 2009 | 16.25 | 16.50 | 16.09 | 16.29 | 365,244 | -0.04(-0.24%) |
Jul 09, 2009 | 16.67 | 16.98 | 16.20 | 16.33 | 498,249 | -0.28(-1.69%) |
Jul 08, 2009 | 17.00 | 17.20 | 16.48 | 16.61 | 444,261 | -0.27(-1.60%) |
Jul 07, 2009 | 17.08 | 17.27 | 16.87 | 16.88 | 305,942 | -0.14(-0.82%) |
Jul 06, 2009 | 16.90 | 17.09 | 16.53 | 17.02 | 388,842 | -0.03(-0.18%) |
Jul 02, 2009 | 17.90 | 17.90 | 16.85 | 17.05 | 578,222 | -1.09(-6.01%) |
Jul 01, 2009 | 18.11 | 18.32 | 17.75 | 18.14 | 284,554 | +0.22(+1.23%) |
Jun 30, 2009 | 17.80 | 18.09 | 17.59 | 17.92 | 451,395 | +0.08(+0.45%) |
Jun 29, 2009 | 18.06 | 18.14 | 17.46 | 17.84 | 472,168 | -0.30(-1.65%) |
Jun 26, 2009 | 17.57 | 18.24 | 17.16 | 18.14 | 919,310 | +0.53(+3.01%) |
Jun 25, 2009 | 17.23 | 17.61 | 16.98 | 17.61 | 463,732 | +0.52(+3.04%) |
Jun 24, 2009 | 17.16 | 17.28 | 16.85 | 17.09 | 560,469 | +0.12(+0.71%) |
Jun 23, 2009 | 17.37 | 17.64 | 16.88 | 16.97 | 389,568 | -0.24(-1.39%) |
Jun 22, 2009 | 18.01 | 18.12 | 17.14 | 17.21 | 610,663 | -1.00(-5.49%) |
Jun 19, 2009 | 17.48 | 18.42 | 17.48 | 18.21 | 1,620,149 | +0.89(+5.14%) |
Jun 18, 2009 | 16.51 | 17.35 | 16.46 | 17.32 | 609,502 | +0.74(+4.46%) |
Jun 17, 2009 | 15.69 | 16.66 | 15.69 | 16.58 | 498,043 | +0.94(+6.01%) |
Jun 16, 2009 | 15.39 | 15.75 | 15.28 | 15.64 | 497,179 | +0.32(+2.09%) |
Jun 15, 2009 | 16.02 | 16.30 | 15.24 | 15.32 | 714,833 | -1.04(-6.36%) |
Jun 12, 2009 | 15.93 | 16.42 | 15.68 | 16.36 | 332,393 | +0.29(+1.80%) |
Jun 11, 2009 | 15.63 | 16.42 | 15.63 | 16.07 | 522,520 | -0.08(-0.50%) |
Jun 10, 2009 | 16.10 | 16.17 | 15.76 | 16.15 | 489,704 | +0.13(+0.81%) |
Jun 09, 2009 | 15.95 | 16.12 | 15.72 | 16.02 | 346,267 | +0.10(+0.63%) |
Jun 08, 2009 | 15.95 | 16.28 | 15.75 | 15.92 | 267,452 | -0.44(-2.69%) |
Jun 05, 2009 | 16.36 | 16.58 | 16.14 | 16.36 | 278,366 | +0.00(+0.00%) |
Jun 04, 2009 | 16.32 | 16.42 | 15.96 | 16.36 | 334,605 | +0.09(+0.55%) |
Jun 03, 2009 | 15.69 | 16.31 | 15.64 | 16.27 | 382,748 | +0.41(+2.59%) |
Jun 02, 2009 | 15.57 | 16.24 | 15.18 | 15.86 | 749,867 | +0.27(+1.73%) |
Jun 01, 2009 | 15.20 | 15.78 | 14.91 | 15.59 | 498,752 | +0.32(+2.10%) |
May 29, 2009 | 14.75 | 15.33 | 14.48 | 15.27 | 825,833 | +0.53(+3.60%) |
May 28, 2009 | 14.70 | 14.94 | 14.45 | 14.74 | 475,947 | +0.16(+1.10%) |
May 27, 2009 | 14.49 | 15.17 | 14.49 | 14.58 | 390,891 | -0.05(-0.34%) |
May 26, 2009 | 13.90 | 14.86 | 13.90 | 14.63 | 525,199 | +0.64(+4.57%) |
May 22, 2009 | 14.18 | 14.31 | 13.83 | 13.99 | 370,347 | -0.15(-1.06%) |
May 21, 2009 | 14.60 | 14.60 | 13.85 | 14.14 | 435,673 | -0.65(-4.39%) |
May 20, 2009 | 14.95 | 15.32 | 14.57 | 14.79 | 627,180 | -0.01(-0.07%) |
May 19, 2009 | 14.95 | 14.98 | 14.60 | 14.80 | 455,071 | -0.08(-0.54%) |
May 18, 2009 | 14.75 | 15.08 | 14.36 | 14.88 | 423,902 | +0.27(+1.85%) |
May 15, 2009 | 15.04 | 15.04 | 14.47 | 14.61 | 585,400 | -0.49(-3.25%) |
May 14, 2009 | 15.11 | 15.40 | 14.92 | 15.10 | 440,824 | +0.10(+0.67%) |
May 13, 2009 | 15.67 | 16.16 | 14.75 | 15.00 | 774,665 | -0.91(-5.72%) |
May 12, 2009 | 16.40 | 16.62 | 15.74 | 15.91 | 577,736 | -0.34(-2.09%) |
May 11, 2009 | 16.00 | 16.72 | 15.55 | 16.25 | 686,267 | +0.41(+2.59%) |
May 08, 2009 | 15.25 | 16.13 | 15.20 | 15.84 | 566,798 | +0.70(+4.62%) |
May 07, 2009 | 15.15 | 15.32 | 14.88 | 15.14 | 610,062 | +0.26(+1.75%) |
May 06, 2009 | 15.21 | 15.32 | 14.65 | 14.88 | 617,680 | -0.26(-1.72%) |
May 05, 2009 | 15.03 | 15.20 | 14.49 | 15.14 | 712,353 | +0.19(+1.27%) |
May 04, 2009 | 14.41 | 15.02 | 14.01 | 14.95 | 768,376 | +1.10(+7.94%) |