Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 20.13 | 20.34 | 20.07 | 20.20 | 156,931 | +0.12(+0.57%) |
Jul 30, 2009 | 20.04 | 20.31 | 20.00 | 20.08 | 460,196 | +0.36(+1.82%) |
Jul 29, 2009 | 19.66 | 19.79 | 19.52 | 19.73 | 238,918 | -0.14(-0.70%) |
Jul 28, 2009 | 19.80 | 20.01 | 19.63 | 19.86 | 214,579 | -0.05(-0.23%) |
Jul 27, 2009 | 19.87 | 19.96 | 19.67 | 19.91 | 196,918 | +0.11(+0.54%) |
Jul 24, 2009 | 19.67 | 19.81 | 19.50 | 19.81 | 2,507 | +0.07(+0.36%) |
Jul 23, 2009 | 19.24 | 19.82 | 19.22 | 19.73 | 483,764 | +0.47(+2.44%) |
Jul 22, 2009 | 19.07 | 19.41 | 19.04 | 19.27 | 173,135 | +0.09(+0.46%) |
Jul 21, 2009 | 19.51 | 19.51 | 19.00 | 19.18 | 592,981 | -0.04(-0.21%) |
Jul 20, 2009 | 19.00 | 19.26 | 18.98 | 19.22 | 185,135 | +0.34(+1.81%) |
Jul 17, 2009 | 18.99 | 19.02 | 18.76 | 18.88 | 170,196 | -0.18(-0.95%) |
Jul 16, 2009 | 18.67 | 19.13 | 18.62 | 19.06 | 812,623 | +0.34(+1.80%) |
Jul 15, 2009 | 18.35 | 18.75 | 18.30 | 18.72 | 469,503 | +0.60(+3.30%) |
Jul 14, 2009 | 17.96 | 18.12 | 17.86 | 18.12 | 564,260 | +0.24(+1.36%) |
Jul 13, 2009 | 17.62 | 17.91 | 17.49 | 17.88 | 431,115 | +0.40(+2.30%) |
Jul 10, 2009 | 17.29 | 17.52 | 17.25 | 17.48 | 227,261 | +0.06(+0.33%) |
Jul 09, 2009 | 17.46 | 17.54 | 17.33 | 17.42 | 267,187 | +0.06(+0.33%) |
Jul 08, 2009 | 17.44 | 17.49 | 17.09 | 17.36 | 415,621 | -0.04(-0.25%) |
Jul 07, 2009 | 17.88 | 17.91 | 17.37 | 17.41 | 483,432 | -0.57(-3.15%) |
Jul 06, 2009 | 17.84 | 17.98 | 17.69 | 17.97 | 300,341 | -0.08(-0.44%) |
Jul 02, 2009 | 18.32 | 18.33 | 18.02 | 18.05 | 481,105 | -0.56(-3.00%) |
Jul 01, 2009 | 18.53 | 18.82 | 18.53 | 18.61 | 392,597 | +0.15(+0.82%) |
Jun 30, 2009 | 18.65 | 18.73 | 18.32 | 18.46 | 405,448 | -0.18(-0.95%) |
Jun 29, 2009 | 18.57 | 18.74 | 18.42 | 18.64 | 411,950 | +0.15(+0.84%) |
Jun 26, 2009 | 18.49 | 18.60 | 18.40 | 18.48 | 925,090 | -0.01(-0.05%) |
Jun 25, 2009 | 18.29 | 18.54 | 18.26 | 18.49 | 634,389 | +0.42(+2.33%) |
Jun 24, 2009 | 18.08 | 18.39 | 17.95 | 18.07 | 623,974 | +0.08(+0.42%) |
Jun 23, 2009 | 18.08 | 18.11 | 17.82 | 17.99 | 644,195 | -0.08(-0.44%) |
Jun 22, 2009 | 18.55 | 18.56 | 18.04 | 18.07 | 911,459 | -0.63(-3.38%) |
Jun 19, 2009 | 18.90 | 18.95 | 18.64 | 18.71 | 764,903 | -0.02(-0.09%) |
Jun 18, 2009 | 18.74 | 18.82 | 18.47 | 18.72 | 287,218 | +0.00(+0.02%) |
Jun 17, 2009 | 18.84 | 18.88 | 18.55 | 18.72 | 668,319 | -0.11(-0.59%) |
Jun 16, 2009 | 19.23 | 19.33 | 18.81 | 18.83 | 442,460 | -0.38(-1.96%) |
Jun 15, 2009 | 19.48 | 19.48 | 19.01 | 19.21 | 412,058 | -0.54(-2.71%) |
Jun 12, 2009 | 19.64 | 19.74 | 19.47 | 19.74 | 313,002 | +0.02(+0.09%) |
Jun 11, 2009 | 19.74 | 19.97 | 19.72 | 19.73 | 331,635 | -0.02(-0.09%) |
Jun 10, 2009 | 19.96 | 20.01 | 19.41 | 19.74 | 360,053 | -0.04(-0.18%) |
Jun 09, 2009 | 19.84 | 19.88 | 19.65 | 19.78 | 334,784 | +0.03(+0.16%) |
Jun 08, 2009 | 19.57 | 19.91 | 19.42 | 19.75 | 395,472 | -0.08(-0.42%) |
Jun 05, 2009 | 20.03 | 20.10 | 19.69 | 19.83 | 715,555 | +0.15(+0.76%) |
Jun 04, 2009 | 19.45 | 19.71 | 19.31 | 19.68 | 257,467 | +0.33(+1.69%) |
Jun 03, 2009 | 19.61 | 19.61 | 19.16 | 19.35 | 275,186 | -0.39(-2.00%) |
Jun 02, 2009 | 19.59 | 19.83 | 19.56 | 19.75 | 260,028 | +0.10(+0.50%) |
Jun 01, 2009 | 19.06 | 19.70 | 18.98 | 19.65 | 341,525 | +0.85(+4.55%) |
May 29, 2009 | 18.51 | 18.80 | 18.44 | 18.80 | 166,889 | +0.33(+1.77%) |
May 28, 2009 | 18.44 | 18.53 | 18.03 | 18.47 | 474,303 | +0.15(+0.80%) |
May 27, 2009 | 18.67 | 18.78 | 18.29 | 18.32 | 301,924 | -0.42(-2.22%) |
May 26, 2009 | 17.97 | 18.80 | 17.95 | 18.74 | 272,001 | +0.59(+3.24%) |
May 22, 2009 | 18.22 | 18.37 | 18.02 | 18.15 | 318,462 | -0.02(-0.10%) |
May 21, 2009 | 18.49 | 18.49 | 17.99 | 18.17 | 480,007 | -0.58(-3.12%) |
May 20, 2009 | 18.98 | 19.27 | 18.71 | 18.75 | 436,618 | +0.00(+0.00%) |
May 19, 2009 | 18.72 | 18.96 | 18.60 | 18.75 | 129,459 | +0.04(+0.21%) |
May 18, 2009 | 18.26 | 18.72 | 18.25 | 18.71 | 181,760 | +0.61(+3.35%) |
May 15, 2009 | 18.11 | 18.44 | 17.99 | 18.11 | 272,268 | -0.08(-0.44%) |
May 14, 2009 | 17.97 | 18.35 | 17.92 | 18.18 | 462,922 | +0.18(+1.01%) |
May 13, 2009 | 18.38 | 18.44 | 17.89 | 18.00 | 449,829 | -0.79(-4.19%) |
May 12, 2009 | 19.00 | 19.11 | 18.44 | 18.79 | 543,133 | -0.21(-1.12%) |
May 11, 2009 | 19.35 | 19.40 | 18.92 | 19.00 | 703,429 | -0.49(-2.52%) |
May 08, 2009 | 19.35 | 19.54 | 19.06 | 19.50 | 1,562,647 | +0.58(+3.09%) |
May 07, 2009 | 19.46 | 19.65 | 18.77 | 18.91 | 813,014 | -0.38(-1.95%) |
May 06, 2009 | 19.39 | 19.39 | 18.93 | 19.29 | 363,937 | +0.29(+1.51%) |
May 05, 2009 | 18.88 | 19.13 | 18.77 | 19.00 | 430,704 | +0.02(+0.09%) |
May 04, 2009 | 18.60 | 18.99 | 18.49 | 18.98 | 470,655 | +0.60(+3.25%) |