Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 19.56 | 19.78 | 19.46 | 19.73 | 53,741 | +0.19(+0.97%) |
Jul 30, 2009 | 19.49 | 19.64 | 19.37 | 19.54 | 84,051 | +0.11(+0.57%) |
Jul 29, 2009 | 19.34 | 19.44 | 19.18 | 19.43 | 61,099 | +0.15(+0.78%) |
Jul 28, 2009 | 19.12 | 19.33 | 18.95 | 19.28 | 91,313 | -0.19(-0.98%) |
Jul 27, 2009 | 19.30 | 19.47 | 19.30 | 19.47 | 29,228 | +0.11(+0.57%) |
Jul 24, 2009 | 19.06 | 19.39 | 18.99 | 19.36 | 280 | +0.20(+1.04%) |
Jul 23, 2009 | 19.00 | 19.27 | 18.90 | 19.16 | 46,388 | +0.16(+0.84%) |
Jul 22, 2009 | 18.82 | 19.00 | 18.58 | 19.00 | 43,999 | +0.18(+0.96%) |
Jul 21, 2009 | 19.10 | 19.10 | 18.77 | 18.82 | 55,443 | -0.14(-0.74%) |
Jul 20, 2009 | 19.22 | 19.32 | 18.74 | 18.96 | 82,040 | -0.29(-1.51%) |
Jul 17, 2009 | 19.00 | 19.25 | 19.00 | 19.25 | 42,418 | +0.26(+1.37%) |
Jul 16, 2009 | 19.14 | 19.14 | 18.86 | 18.99 | 132,815 | -0.05(-0.26%) |
Jul 15, 2009 | 18.69 | 19.16 | 18.69 | 19.04 | 88,550 | +0.44(+2.37%) |
Jul 14, 2009 | 18.40 | 18.70 | 18.34 | 18.60 | 53,280 | +0.18(+0.98%) |
Jul 13, 2009 | 18.15 | 18.42 | 18.15 | 18.42 | 46,759 | +0.22(+1.21%) |
Jul 10, 2009 | 17.83 | 18.20 | 17.70 | 18.20 | 18,360 | +0.33(+1.85%) |
Jul 09, 2009 | 17.71 | 18.01 | 17.71 | 17.87 | 33,998 | +0.26(+1.48%) |
Jul 08, 2009 | 17.74 | 17.74 | 17.16 | 17.61 | 56,162 | +0.03(+0.17%) |
Jul 07, 2009 | 17.55 | 17.75 | 17.46 | 17.58 | 24,550 | +0.09(+0.51%) |
Jul 06, 2009 | 17.70 | 17.82 | 17.47 | 17.49 | 26,522 | -0.41(-2.29%) |
Jul 02, 2009 | 17.75 | 17.92 | 17.59 | 17.90 | 59,733 | +0.01(+0.06%) |
Jul 01, 2009 | 17.93 | 18.13 | 17.76 | 17.89 | 51,773 | -0.09(-0.50%) |
Jun 30, 2009 | 17.75 | 17.98 | 17.53 | 17.98 | 64,397 | +0.44(+2.51%) |
Jun 29, 2009 | 17.56 | 17.92 | 17.54 | 17.54 | 40,332 | -0.03(-0.17%) |
Jun 26, 2009 | 17.35 | 17.66 | 17.34 | 17.57 | 35,311 | +0.35(+2.03%) |
Jun 25, 2009 | 17.21 | 17.35 | 17.15 | 17.22 | 49,466 | +0.07(+0.41%) |
Jun 24, 2009 | 16.92 | 17.27 | 16.90 | 17.15 | 93,731 | +0.35(+2.08%) |
Jun 23, 2009 | 16.61 | 16.82 | 16.21 | 16.80 | 105,624 | +0.16(+0.96%) |
Jun 22, 2009 | 16.83 | 16.88 | 16.60 | 16.64 | 67,071 | -0.45(-2.63%) |
Jun 19, 2009 | 17.25 | 17.25 | 16.72 | 17.09 | 83,842 | +0.33(+1.97%) |
Jun 18, 2009 | 16.26 | 17.02 | 16.26 | 16.76 | 77,536 | +0.09(+0.54%) |
Jun 17, 2009 | 17.56 | 17.56 | 16.00 | 16.67 | 115,737 | -0.83(-4.74%) |
Jun 16, 2009 | 17.46 | 17.74 | 17.31 | 17.50 | 55,366 | -0.03(-0.17%) |
Jun 15, 2009 | 17.27 | 17.54 | 17.25 | 17.53 | 39,363 | +0.01(+0.06%) |
Jun 12, 2009 | 17.25 | 17.62 | 17.25 | 17.52 | 32,620 | +0.21(+1.21%) |
Jun 11, 2009 | 17.37 | 17.48 | 17.24 | 17.31 | 36,237 | +0.01(+0.06%) |
Jun 10, 2009 | 17.64 | 17.64 | 17.23 | 17.30 | 101,156 | -0.14(-0.80%) |
Jun 09, 2009 | 17.43 | 17.44 | 17.00 | 17.44 | 70,079 | +0.22(+1.28%) |
Jun 08, 2009 | 17.48 | 17.48 | 16.90 | 17.22 | 59,960 | -0.29(-1.66%) |
Jun 05, 2009 | 17.77 | 17.78 | 17.30 | 17.51 | 59,523 | -0.12(-0.68%) |
Jun 04, 2009 | 17.33 | 17.95 | 17.27 | 17.63 | 237,306 | +0.29(+1.67%) |
Jun 03, 2009 | 16.93 | 17.34 | 16.93 | 17.34 | 132,833 | +0.29(+1.70%) |
Jun 02, 2009 | 16.78 | 17.22 | 16.78 | 17.05 | 347,142 | +0.20(+1.19%) |
Jun 01, 2009 | 17.09 | 17.20 | 16.78 | 16.85 | 368,087 | -0.07(-0.41%) |
May 29, 2009 | 16.82 | 17.00 | 16.47 | 16.92 | 48,390 | +0.28(+1.68%) |
May 28, 2009 | 16.57 | 16.74 | 16.11 | 16.64 | 74,538 | +0.28(+1.71%) |
May 27, 2009 | 16.57 | 16.64 | 16.29 | 16.36 | 87,340 | -0.12(-0.73%) |
May 26, 2009 | 16.53 | 16.64 | 16.25 | 16.48 | 49,152 | +0.01(+0.06%) |
May 22, 2009 | 16.50 | 16.67 | 16.31 | 16.47 | 63,173 | +0.16(+0.98%) |
May 21, 2009 | 16.22 | 16.61 | 16.21 | 16.31 | 61,075 | -0.24(-1.45%) |
May 20, 2009 | 16.90 | 17.12 | 16.49 | 16.55 | 134,221 | -0.30(-1.78%) |
May 19, 2009 | 16.43 | 17.09 | 16.43 | 16.85 | 401,650 | +0.50(+3.06%) |
May 18, 2009 | 16.41 | 16.68 | 16.20 | 16.35 | 64,920 | +0.12(+0.74%) |
May 15, 2009 | 16.34 | 16.38 | 16.06 | 16.23 | 63,399 | +0.12(+0.74%) |
May 14, 2009 | 15.85 | 16.13 | 15.60 | 16.11 | 157,467 | +0.18(+1.13%) |
May 13, 2009 | 16.17 | 16.17 | 15.62 | 15.93 | 91,941 | -0.55(-3.34%) |
May 12, 2009 | 16.68 | 16.99 | 16.25 | 16.48 | 189,935 | +0.13(+0.80%) |
May 11, 2009 | 15.18 | 16.46 | 15.16 | 16.35 | 103,787 | +0.45(+2.83%) |
May 08, 2009 | 15.40 | 15.99 | 15.40 | 15.90 | 131,524 | +0.64(+4.19%) |
May 07, 2009 | 15.43 | 15.75 | 15.02 | 15.26 | 144,208 | +0.26(+1.73%) |
May 06, 2009 | 14.85 | 15.03 | 14.75 | 15.00 | 117,323 | +0.39(+2.67%) |
May 05, 2009 | 14.27 | 14.75 | 14.17 | 14.61 | 88,162 | +0.35(+2.45%) |
May 04, 2009 | 13.94 | 14.26 | 13.85 | 14.26 | 77,838 | +0.41(+2.96%) |