Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 19.91 | 19.91 | 19.76 | 19.76 | 6,664 | -0.10(-0.50%) |
Jul 30, 2009 | 19.83 | 20.07 | 19.83 | 19.86 | 12,100 | +0.10(+0.51%) |
Jul 29, 2009 | 19.68 | 19.76 | 19.66 | 19.76 | 4,509 | +0.18(+0.89%) |
Jul 28, 2009 | 19.52 | 19.67 | 19.44 | 19.59 | 15,594 | +0.10(+0.49%) |
Jul 27, 2009 | 19.46 | 19.49 | 19.30 | 19.49 | 14,333 | -0.03(-0.15%) |
Jul 24, 2009 | 19.41 | 19.52 | 19.24 | 19.52 | 803 | +0.00(+0.00%) |
Jul 23, 2009 | 19.21 | 19.62 | 19.20 | 19.52 | 24,626 | +0.38(+1.99%) |
Jul 22, 2009 | 19.12 | 19.21 | 19.10 | 19.14 | 7,830 | +0.06(+0.31%) |
Jul 21, 2009 | 19.12 | 19.12 | 18.89 | 19.08 | 7,490 | +0.15(+0.79%) |
Jul 20, 2009 | 18.85 | 18.93 | 18.83 | 18.93 | 13,959 | +0.14(+0.75%) |
Jul 17, 2009 | 18.72 | 18.79 | 18.64 | 18.79 | 15,811 | +0.09(+0.48%) |
Jul 16, 2009 | 18.39 | 18.75 | 18.39 | 18.70 | 4,493 | +0.27(+1.47%) |
Jul 15, 2009 | 18.08 | 18.43 | 18.08 | 18.43 | 10,589 | +0.59(+3.31%) |
Jul 14, 2009 | 17.70 | 17.90 | 17.65 | 17.84 | 8,997 | +0.12(+0.68%) |
Jul 13, 2009 | 17.44 | 17.74 | 17.44 | 17.72 | 4,351 | +0.31(+1.78%) |
Jul 10, 2009 | 17.37 | 17.41 | 17.37 | 17.41 | 5,926 | +0.02(+0.12%) |
Jul 09, 2009 | 17.45 | 17.46 | 17.39 | 17.39 | 1,906 | +0.03(+0.17%) |
Jul 08, 2009 | 17.48 | 17.48 | 17.18 | 17.36 | 13,737 | -0.13(-0.74%) |
Jul 07, 2009 | 17.77 | 17.78 | 17.46 | 17.49 | 6,779 | -0.25(-1.41%) |
Jul 06, 2009 | 17.89 | 17.89 | 17.66 | 17.74 | 5,176 | -0.22(-1.22%) |
Jul 02, 2009 | 18.26 | 18.26 | 17.94 | 17.96 | 8,456 | -0.50(-2.71%) |
Jul 01, 2009 | 18.32 | 18.51 | 18.24 | 18.46 | 14,187 | +0.29(+1.60%) |
Jun 30, 2009 | 18.06 | 18.28 | 18.06 | 18.17 | 4,960 | -0.01(-0.06%) |
Jun 29, 2009 | 18.03 | 18.28 | 18.03 | 18.18 | 2,625 | +0.02(+0.12%) |
Jun 26, 2009 | 17.93 | 18.16 | 17.93 | 18.16 | 5,417 | +0.24(+1.33%) |
Jun 25, 2009 | 17.86 | 17.92 | 17.79 | 17.92 | 5,940 | +0.34(+1.92%) |
Jun 24, 2009 | 17.71 | 17.79 | 17.55 | 17.58 | 12,117 | +0.06(+0.35%) |
Jun 23, 2009 | 17.47 | 17.57 | 17.42 | 17.52 | 9,681 | -0.01(-0.06%) |
Jun 22, 2009 | 17.88 | 17.88 | 17.53 | 17.53 | 17,955 | -0.49(-2.72%) |
Jun 19, 2009 | 18.16 | 18.16 | 18.00 | 18.02 | 8,113 | +0.06(+0.33%) |
Jun 18, 2009 | 17.80 | 17.97 | 17.79 | 17.96 | 7,881 | +0.09(+0.50%) |
Jun 17, 2009 | 17.79 | 17.98 | 17.76 | 17.87 | 13,651 | +0.07(+0.39%) |
Jun 16, 2009 | 18.22 | 18.22 | 17.80 | 17.80 | 14,434 | -0.17(-0.96%) |
Jun 15, 2009 | 18.17 | 18.17 | 17.91 | 17.97 | 10,862 | -0.38(-2.06%) |
Jun 12, 2009 | 18.29 | 18.35 | 18.10 | 18.35 | 10,979 | -0.06(-0.34%) |
Jun 11, 2009 | 18.36 | 18.56 | 18.31 | 18.41 | 15,768 | +0.11(+0.62%) |
Jun 10, 2009 | 18.45 | 18.45 | 18.04 | 18.30 | 5,261 | -0.11(-0.59%) |
Jun 09, 2009 | 18.26 | 18.41 | 18.26 | 18.41 | 7,734 | +0.33(+1.81%) |
Jun 08, 2009 | 18.07 | 18.10 | 18.06 | 18.08 | 11,965 | -0.23(-1.26%) |
Jun 05, 2009 | 18.31 | 18.43 | 18.29 | 18.31 | 1,954 | +0.04(+0.22%) |
Jun 04, 2009 | 18.17 | 18.27 | 18.04 | 18.27 | 16,984 | +0.25(+1.39%) |
Jun 03, 2009 | 18.06 | 18.06 | 17.88 | 18.02 | 11,404 | -0.22(-1.21%) |
Jun 02, 2009 | 18.06 | 18.31 | 18.06 | 18.24 | 5,733 | +0.09(+0.50%) |
Jun 01, 2009 | 17.78 | 18.15 | 17.75 | 18.15 | 15,473 | +0.75(+4.31%) |
May 29, 2009 | 17.44 | 17.44 | 17.28 | 17.40 | 2,465 | +0.03(+0.17%) |
May 28, 2009 | 17.21 | 17.44 | 17.15 | 17.37 | 22,382 | +0.03(+0.17%) |
May 27, 2009 | 17.46 | 17.59 | 17.34 | 17.34 | 4,710 | -0.23(-1.31%) |
May 26, 2009 | 16.83 | 17.61 | 16.80 | 17.57 | 5,470 | +0.57(+3.35%) |
May 22, 2009 | 17.17 | 17.17 | 17.00 | 17.00 | 7,884 | -0.04(-0.23%) |
May 21, 2009 | 17.05 | 17.19 | 16.85 | 17.04 | 11,109 | -0.19(-1.10%) |
May 20, 2009 | 17.48 | 17.56 | 17.22 | 17.23 | 23,632 | -0.10(-0.58%) |
May 19, 2009 | 17.23 | 17.48 | 17.14 | 17.33 | 10,427 | +0.08(+0.46%) |
May 18, 2009 | 17.05 | 17.25 | 16.92 | 17.25 | 7,786 | +0.31(+1.83%) |
May 15, 2009 | 16.77 | 17.07 | 16.77 | 16.94 | 9,690 | +0.13(+0.77%) |
May 14, 2009 | 16.67 | 16.92 | 16.67 | 16.81 | 25,953 | +0.24(+1.45%) |
May 13, 2009 | 16.90 | 16.90 | 16.57 | 16.57 | 5,695 | -0.52(-3.04%) |
May 12, 2009 | 17.14 | 17.15 | 16.88 | 17.09 | 11,550 | -0.12(-0.70%) |
May 11, 2009 | 17.25 | 17.30 | 17.20 | 17.21 | 10,941 | -0.05(-0.29%) |
May 08, 2009 | 17.69 | 17.69 | 17.11 | 17.26 | 16,473 | +0.10(+0.58%) |
May 07, 2009 | 18.52 | 18.52 | 16.68 | 17.16 | 22,293 | -0.33(-1.89%) |
May 06, 2009 | 18.35 | 18.35 | 17.30 | 17.49 | 23,217 | -0.08(-0.46%) |
May 05, 2009 | 18.10 | 18.11 | 17.40 | 17.57 | 13,228 | -0.05(-0.28%) |
May 04, 2009 | 17.55 | 17.62 | 17.55 | 17.62 | 5,779 | +0.28(+1.61%) |