Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 19.14 | 19.28 | 19.12 | 19.18 | 142,896 | +0.02(+0.12%) |
Jul 30, 2009 | 19.18 | 19.36 | 19.12 | 19.15 | 183,895 | +0.23(+1.20%) |
Jul 29, 2009 | 18.91 | 18.99 | 18.82 | 18.93 | 124,170 | -0.09(-0.50%) |
Jul 28, 2009 | 18.98 | 19.07 | 18.85 | 19.02 | 159,674 | -0.06(-0.32%) |
Jul 27, 2009 | 19.01 | 19.08 | 18.88 | 19.08 | 208,135 | +0.06(+0.30%) |
Jul 24, 2009 | 18.83 | 19.04 | 18.76 | 19.02 | 1,019 | +0.09(+0.46%) |
Jul 23, 2009 | 18.50 | 19.01 | 18.50 | 18.94 | 192,874 | +0.44(+2.40%) |
Jul 22, 2009 | 18.40 | 18.62 | 18.39 | 18.49 | 103,348 | +0.01(+0.06%) |
Jul 21, 2009 | 18.59 | 18.59 | 18.28 | 18.48 | 156,577 | +0.06(+0.32%) |
Jul 20, 2009 | 18.33 | 18.44 | 18.23 | 18.42 | 138,297 | +0.20(+1.12%) |
Jul 17, 2009 | 18.23 | 18.24 | 18.13 | 18.22 | 109,475 | -0.00(-0.02%) |
Jul 16, 2009 | 18.00 | 18.27 | 17.98 | 18.22 | 77,405 | +0.16(+0.91%) |
Jul 15, 2009 | 17.75 | 18.08 | 17.73 | 18.06 | 109,974 | +0.53(+3.00%) |
Jul 14, 2009 | 17.43 | 17.53 | 17.37 | 17.53 | 86,231 | +0.12(+0.70%) |
Jul 13, 2009 | 17.09 | 17.42 | 17.09 | 17.41 | 52,879 | +0.38(+2.26%) |
Jul 10, 2009 | 16.94 | 17.10 | 16.90 | 17.03 | 45,579 | -0.03(-0.18%) |
Jul 09, 2009 | 17.12 | 17.17 | 17.02 | 17.06 | 73,285 | +0.04(+0.25%) |
Jul 08, 2009 | 17.10 | 17.15 | 16.83 | 17.02 | 83,791 | -0.01(-0.07%) |
Jul 07, 2009 | 17.34 | 17.36 | 17.01 | 17.03 | 216,342 | -0.35(-2.01%) |
Jul 06, 2009 | 17.22 | 17.38 | 17.15 | 17.38 | 148,559 | -0.04(-0.20%) |
Jul 02, 2009 | 17.66 | 17.66 | 17.40 | 17.41 | 89,691 | -0.47(-2.61%) |
Jul 01, 2009 | 17.90 | 18.07 | 17.88 | 17.88 | 72,716 | +0.06(+0.35%) |
Jun 30, 2009 | 17.95 | 18.01 | 17.70 | 17.82 | 108,891 | -0.14(-0.76%) |
Jun 29, 2009 | 17.85 | 17.97 | 17.73 | 17.95 | 53,113 | +0.16(+0.90%) |
Jun 26, 2009 | 17.76 | 17.85 | 17.67 | 17.79 | 136,726 | -0.01(-0.04%) |
Jun 25, 2009 | 17.71 | 17.80 | 17.69 | 17.80 | 70,559 | +0.38(+2.16%) |
Jun 24, 2009 | 17.43 | 17.60 | 17.34 | 17.42 | 244,825 | +0.07(+0.38%) |
Jun 23, 2009 | 17.37 | 17.43 | 17.25 | 17.36 | 129,649 | +0.02(+0.14%) |
Jun 22, 2009 | 17.75 | 17.75 | 17.33 | 17.33 | 225,778 | -0.58(-3.26%) |
Jun 19, 2009 | 17.98 | 18.04 | 17.81 | 17.92 | 69,881 | +0.07(+0.37%) |
Jun 18, 2009 | 17.76 | 17.91 | 17.67 | 17.85 | 110,701 | +0.14(+0.78%) |
Jun 17, 2009 | 17.71 | 17.86 | 17.59 | 17.71 | 98,976 | -0.01(-0.07%) |
Jun 16, 2009 | 18.07 | 18.07 | 17.72 | 17.73 | 187,645 | -0.26(-1.44%) |
Jun 15, 2009 | 18.20 | 18.20 | 17.90 | 17.98 | 127,314 | -0.44(-2.36%) |
Jun 12, 2009 | 18.32 | 18.42 | 18.22 | 18.42 | 119,339 | +0.00(+0.02%) |
Jun 11, 2009 | 18.33 | 18.61 | 18.33 | 18.42 | 171,185 | +0.13(+0.69%) |
Jun 10, 2009 | 18.52 | 18.52 | 18.07 | 18.29 | 177,567 | -0.05(-0.26%) |
Jun 09, 2009 | 18.34 | 18.43 | 18.23 | 18.34 | 112,266 | +0.09(+0.49%) |
Jun 08, 2009 | 18.13 | 18.40 | 18.01 | 18.25 | 154,575 | -0.05(-0.26%) |
Jun 05, 2009 | 18.47 | 18.54 | 18.18 | 18.29 | 254,250 | -0.04(-0.24%) |
Jun 04, 2009 | 18.22 | 18.34 | 18.09 | 18.34 | 136,614 | +0.21(+1.17%) |
Jun 03, 2009 | 18.22 | 18.25 | 17.97 | 18.13 | 154,241 | -0.25(-1.34%) |
Jun 02, 2009 | 18.28 | 18.46 | 18.24 | 18.37 | 411,585 | +0.02(+0.08%) |
Jun 01, 2009 | 18.12 | 18.43 | 18.09 | 18.36 | 273,091 | +0.50(+2.79%) |
May 29, 2009 | 17.69 | 17.86 | 17.58 | 17.86 | 163,361 | +0.26(+1.49%) |
May 28, 2009 | 17.49 | 17.65 | 17.26 | 17.60 | 109,156 | +0.26(+1.50%) |
May 27, 2009 | 17.67 | 17.74 | 17.33 | 17.34 | 121,179 | -0.33(-1.87%) |
May 26, 2009 | 17.06 | 17.69 | 17.06 | 17.67 | 202,442 | +0.46(+2.65%) |
May 22, 2009 | 17.23 | 17.38 | 17.14 | 17.21 | 230,670 | -0.02(-0.11%) |
May 21, 2009 | 17.28 | 17.36 | 17.05 | 17.23 | 290,887 | -0.28(-1.59%) |
May 20, 2009 | 17.78 | 17.94 | 17.49 | 17.51 | 272,339 | -0.09(-0.53%) |
May 19, 2009 | 17.60 | 17.77 | 17.53 | 17.60 | 340,778 | +0.00(+0.00%) |
May 18, 2009 | 17.26 | 17.63 | 17.22 | 17.60 | 315,170 | +0.51(+2.96%) |
May 15, 2009 | 17.24 | 17.35 | 17.00 | 17.10 | 304,450 | -0.18(-1.02%) |
May 14, 2009 | 17.09 | 17.38 | 17.04 | 17.27 | 385,871 | +0.21(+1.22%) |
May 13, 2009 | 17.31 | 17.34 | 17.06 | 17.07 | 426,930 | -0.51(-2.90%) |
May 12, 2009 | 17.74 | 17.76 | 17.36 | 17.58 | 231,035 | -0.07(-0.37%) |
May 11, 2009 | 17.70 | 17.81 | 17.60 | 17.64 | 328,446 | -0.35(-1.92%) |
May 08, 2009 | 17.79 | 18.01 | 17.65 | 17.99 | 392,884 | +0.45(+2.54%) |
May 07, 2009 | 18.02 | 18.03 | 17.44 | 17.54 | 396,765 | -0.29(-1.63%) |
May 06, 2009 | 17.78 | 17.83 | 17.52 | 17.83 | 541,433 | +0.31(+1.77%) |
May 05, 2009 | 17.59 | 17.61 | 17.40 | 17.52 | 498,313 | -0.10(-0.55%) |
May 04, 2009 | 17.17 | 17.62 | 17.14 | 17.62 | 615,588 | +0.62(+3.66%) |