Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 19.94 | 20.46 | 19.79 | 19.80 | 58,323 | -0.26(-1.30%) |
Jul 30, 2009 | 20.58 | 20.75 | 19.92 | 20.06 | 102,584 | -0.40(-1.96%) |
Jul 29, 2009 | 20.70 | 20.77 | 20.29 | 20.46 | 76,967 | -0.30(-1.45%) |
Jul 28, 2009 | 20.78 | 20.88 | 20.14 | 20.76 | 69,902 | -0.06(-0.29%) |
Jul 27, 2009 | 21.01 | 21.01 | 20.48 | 20.82 | 60,438 | -0.07(-0.34%) |
Jul 24, 2009 | 20.47 | 21.05 | 20.47 | 20.89 | 75,552 | +0.37(+1.80%) |
Jul 23, 2009 | 20.75 | 21.16 | 20.36 | 20.52 | 122,537 | -0.34(-1.63%) |
Jul 22, 2009 | 20.17 | 20.90 | 20.10 | 20.86 | 100,084 | +0.68(+3.37%) |
Jul 21, 2009 | 19.70 | 20.29 | 19.70 | 20.18 | 60,855 | +0.61(+3.12%) |
Jul 20, 2009 | 19.86 | 19.97 | 19.44 | 19.57 | 84,127 | -0.16(-0.81%) |
Jul 17, 2009 | 19.79 | 19.91 | 19.34 | 19.73 | 74,964 | +0.00(+0.00%) |
Jul 16, 2009 | 19.44 | 19.88 | 19.44 | 19.73 | 96,810 | +0.16(+0.82%) |
Jul 15, 2009 | 19.31 | 20.08 | 19.31 | 19.57 | 119,271 | +0.39(+2.03%) |
Jul 14, 2009 | 19.23 | 19.43 | 19.04 | 19.18 | 57,842 | +0.00(+0.00%) |
Jul 13, 2009 | 18.73 | 19.30 | 18.30 | 19.18 | 136,338 | -0.02(-0.10%) |
Jul 10, 2009 | 19.08 | 19.26 | 18.76 | 19.20 | 39,120 | +0.10(+0.52%) |
Jul 09, 2009 | 19.70 | 19.70 | 19.08 | 19.10 | 57,412 | -0.57(-2.90%) |
Jul 08, 2009 | 19.96 | 19.97 | 19.23 | 19.67 | 66,037 | -0.17(-0.86%) |
Jul 07, 2009 | 19.97 | 20.39 | 19.78 | 19.84 | 47,830 | -0.18(-0.90%) |
Jul 06, 2009 | 20.06 | 20.59 | 19.77 | 20.02 | 53,094 | -0.15(-0.74%) |
Jul 02, 2009 | 20.37 | 20.91 | 20.16 | 20.17 | 193,330 | -0.54(-2.61%) |
Jul 01, 2009 | 20.95 | 21.23 | 20.58 | 20.71 | 144,280 | -0.14(-0.67%) |
Jun 30, 2009 | 20.78 | 21.13 | 20.27 | 20.85 | 129,258 | +0.14(+0.68%) |
Jun 29, 2009 | 19.90 | 20.76 | 19.27 | 20.71 | 124,291 | +0.71(+3.55%) |
Jun 26, 2009 | 19.47 | 20.00 | 19.41 | 20.00 | 295,922 | +0.39(+1.99%) |
Jun 25, 2009 | 19.61 | 19.65 | 18.93 | 19.61 | 122,459 | +0.32(+1.66%) |
Jun 24, 2009 | 19.41 | 19.43 | 19.00 | 19.29 | 183,863 | +0.06(+0.31%) |
Jun 23, 2009 | 18.46 | 19.43 | 18.24 | 19.23 | 270,548 | +0.92(+5.02%) |
Jun 22, 2009 | 18.12 | 18.50 | 18.01 | 18.31 | 146,006 | +0.09(+0.49%) |
Jun 19, 2009 | 18.07 | 18.62 | 18.02 | 18.22 | 162,734 | +0.37(+2.07%) |
Jun 18, 2009 | 17.27 | 18.00 | 17.07 | 17.85 | 212,899 | +0.59(+3.42%) |
Jun 17, 2009 | 16.93 | 17.47 | 16.88 | 17.26 | 76,055 | +0.39(+2.31%) |
Jun 16, 2009 | 16.75 | 17.22 | 16.66 | 16.87 | 64,120 | +0.09(+0.54%) |
Jun 15, 2009 | 16.88 | 16.90 | 16.58 | 16.78 | 108,597 | -0.46(-2.67%) |
Jun 12, 2009 | 17.18 | 17.24 | 16.67 | 17.24 | 88,048 | +0.00(+0.00%) |
Jun 11, 2009 | 17.26 | 17.62 | 17.22 | 17.24 | 61,237 | +0.06(+0.35%) |
Jun 10, 2009 | 18.53 | 18.53 | 16.97 | 17.18 | 221,359 | -1.18(-6.43%) |
Jun 09, 2009 | 18.49 | 18.63 | 18.32 | 18.36 | 59,952 | -0.12(-0.65%) |
Jun 08, 2009 | 18.35 | 18.73 | 18.20 | 18.48 | 67,076 | -0.43(-2.27%) |
Jun 05, 2009 | 18.76 | 19.19 | 18.50 | 18.91 | 105,012 | +0.32(+1.72%) |
Jun 04, 2009 | 18.18 | 18.76 | 17.99 | 18.59 | 81,896 | +0.36(+1.97%) |
Jun 03, 2009 | 18.10 | 18.24 | 17.96 | 18.23 | 105,700 | -0.07(-0.38%) |
Jun 02, 2009 | 18.42 | 18.42 | 18.00 | 18.30 | 164,150 | -0.24(-1.29%) |
Jun 01, 2009 | 18.55 | 18.83 | 18.14 | 18.54 | 104,384 | +0.14(+0.76%) |
May 29, 2009 | 18.26 | 18.41 | 17.98 | 18.40 | 86,765 | +0.13(+0.71%) |
May 28, 2009 | 18.47 | 18.59 | 17.96 | 18.27 | 109,504 | -0.15(-0.81%) |
May 27, 2009 | 18.92 | 18.92 | 18.35 | 18.42 | 110,397 | -0.65(-3.41%) |
May 26, 2009 | 17.26 | 19.15 | 17.26 | 19.07 | 175,912 | +1.64(+9.41%) |
May 22, 2009 | 17.72 | 17.96 | 17.39 | 17.43 | 125,443 | -0.26(-1.47%) |
May 21, 2009 | 17.72 | 17.83 | 17.20 | 17.69 | 122,013 | -0.15(-0.84%) |
May 20, 2009 | 18.06 | 18.75 | 17.73 | 17.84 | 156,696 | -0.17(-0.94%) |
May 19, 2009 | 17.87 | 18.34 | 17.87 | 18.01 | 142,928 | +0.02(+0.11%) |
May 18, 2009 | 18.17 | 18.34 | 17.81 | 17.99 | 134,399 | +0.00(+0.00%) |
May 15, 2009 | 18.76 | 19.10 | 17.79 | 17.99 | 147,256 | -0.68(-3.64%) |
May 14, 2009 | 18.56 | 19.06 | 18.22 | 18.67 | 147,659 | +0.13(+0.70%) |
May 13, 2009 | 18.84 | 19.12 | 18.50 | 18.54 | 126,669 | -0.49(-2.57%) |
May 12, 2009 | 19.14 | 19.43 | 18.94 | 19.03 | 136,662 | -0.10(-0.52%) |
May 11, 2009 | 19.21 | 19.40 | 18.60 | 19.13 | 92,241 | -0.34(-1.75%) |
May 08, 2009 | 19.17 | 19.48 | 18.53 | 19.47 | 146,106 | +0.59(+3.12%) |
May 07, 2009 | 19.20 | 19.26 | 18.68 | 18.88 | 118,258 | -0.20(-1.05%) |
May 06, 2009 | 19.00 | 19.28 | 18.58 | 19.08 | 115,232 | +0.25(+1.33%) |
May 05, 2009 | 18.62 | 19.09 | 18.11 | 18.83 | 229,856 | +0.07(+0.37%) |
May 04, 2009 | 18.94 | 19.05 | 18.51 | 18.76 | 151,367 | -0.08(-0.42%) |