Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 29.93 | 30.42 | 29.78 | 30.42 | 4,997 | +0.74(+2.48%) |
Jul 30, 2009 | 29.74 | 29.98 | 29.43 | 29.68 | 16,052 | +0.20(+0.67%) |
Jul 29, 2009 | 29.91 | 29.91 | 29.48 | 29.48 | 16,449 | +0.21(+0.71%) |
Jul 28, 2009 | 28.98 | 29.36 | 28.71 | 29.27 | 19,207 | +2.52(+9.43%) |
Jul 27, 2009 | 26.53 | 26.79 | 26.51 | 26.75 | 13,283 | +1.84(+7.40%) |
Jul 24, 2009 | 24.91 | 25.15 | 24.69 | 24.91 | 306 | -0.71(-2.77%) |
Jul 23, 2009 | 24.64 | 25.98 | 24.64 | 25.62 | 5,744 | +1.10(+4.49%) |
Jul 22, 2009 | 24.60 | 24.84 | 24.36 | 24.51 | 15,742 | -0.89(-3.52%) |
Jul 21, 2009 | 25.29 | 25.74 | 25.05 | 25.41 | 10,645 | -0.56(-2.15%) |
Jul 20, 2009 | 27.22 | 27.22 | 25.77 | 25.97 | 12,121 | -1.04(-3.85%) |
Jul 17, 2009 | 26.47 | 27.88 | 26.22 | 27.01 | 16,546 | +1.04(+4.00%) |
Jul 16, 2009 | 25.06 | 25.97 | 25.06 | 25.97 | 15,397 | +1.20(+4.85%) |
Jul 15, 2009 | 24.18 | 24.84 | 24.17 | 24.77 | 34,844 | +2.97(+13.62%) |
Jul 14, 2009 | 22.21 | 22.21 | 21.76 | 21.80 | 15,751 | +0.29(+1.36%) |
Jul 13, 2009 | 21.27 | 21.93 | 21.20 | 21.50 | 64,910 | +0.24(+1.11%) |
Jul 10, 2009 | 945.23 | 945.23 | 21.27 | 21.27 | 158 | +0.00(+0.00%) |
Jun 05, 2009 | 21.65 | 21.27 | 21.27 | 21.27 | 12,483 | -0.61(-2.81%) |
Jun 04, 2009 | 21.62 | 21.97 | 21.56 | 21.88 | 6,421 | +0.77(+3.63%) |
Jun 03, 2009 | 21.06 | 21.23 | 20.90 | 21.12 | 11,425 | +0.10(+0.49%) |
Jun 02, 2009 | 20.81 | 21.40 | 20.80 | 21.01 | 10,071 | -1.29(-5.77%) |
Jun 01, 2009 | 22.61 | 22.61 | 21.73 | 22.30 | 18,640 | +1.06(+4.98%) |
May 29, 2009 | 21.43 | 21.43 | 20.79 | 21.24 | 31,028 | +2.39(+12.69%) |
May 28, 2009 | 18.45 | 18.85 | 18.20 | 18.85 | 10,512 | +0.49(+2.68%) |
May 27, 2009 | 18.43 | 18.79 | 18.31 | 18.36 | 12,364 | +0.48(+2.70%) |
May 26, 2009 | 17.52 | 18.09 | 17.52 | 17.87 | 6,152 | +0.33(+1.89%) |
May 22, 2009 | 17.88 | 17.88 | 17.54 | 17.54 | 3,420 | -0.42(-2.32%) |
May 21, 2009 | 17.69 | 17.96 | 17.69 | 17.96 | 2,888 | +0.30(+1.71%) |
May 20, 2009 | 17.84 | 17.93 | 17.58 | 17.66 | 12,096 | -0.38(-2.12%) |
May 19, 2009 | 17.83 | 18.31 | 17.83 | 18.04 | 14,064 | +0.24(+1.35%) |
May 18, 2009 | 17.35 | 17.81 | 17.35 | 17.80 | 13,995 | +0.44(+2.56%) |
May 15, 2009 | 17.13 | 17.53 | 17.01 | 17.35 | 17,937 | +0.98(+6.00%) |
May 14, 2009 | 16.22 | 16.57 | 16.16 | 16.37 | 31,050 | +0.35(+2.18%) |
May 13, 2009 | 16.18 | 16.27 | 15.98 | 16.02 | 14,585 | -0.43(-2.59%) |
May 12, 2009 | 16.66 | 16.67 | 16.26 | 16.45 | 9,845 | -0.57(-3.33%) |
May 11, 2009 | 16.65 | 17.01 | 16.65 | 17.01 | 5,474 | -0.12(-0.72%) |
May 08, 2009 | 16.88 | 17.20 | 16.84 | 17.14 | 10,716 | +0.55(+3.31%) |
May 07, 2009 | 17.30 | 17.30 | 16.54 | 16.59 | 17,440 | -1.49(-8.26%) |
May 06, 2009 | 17.77 | 18.11 | 17.49 | 18.08 | 10,645 | +0.55(+3.13%) |
May 05, 2009 | 17.68 | 17.69 | 17.49 | 17.53 | 7,036 | -0.23(-1.28%) |
May 04, 2009 | 17.70 | 17.76 | 17.62 | 17.76 | 28,617 | +1.48(+9.12%) |