Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 18.25 | 18.60 | 17.82 | 17.97 | 733,506 | -0.41(-2.24%) |
Jul 30, 2009 | 18.22 | 18.51 | 17.99 | 18.38 | 669,258 | +0.34(+1.86%) |
Jul 29, 2009 | 18.46 | 18.55 | 17.85 | 18.04 | 624,382 | -0.50(-2.69%) |
Jul 28, 2009 | 18.84 | 19.16 | 18.42 | 18.54 | 663,410 | -0.41(-2.17%) |
Jul 27, 2009 | 18.98 | 19.07 | 18.68 | 18.95 | 314,986 | -0.16(-0.85%) |
Jul 24, 2009 | 19.21 | 19.67 | 18.81 | 19.11 | 377,497 | -0.22(-1.13%) |
Jul 23, 2009 | 19.03 | 19.50 | 18.73 | 19.33 | 874,567 | +0.19(+1.01%) |
Jul 22, 2009 | 18.92 | 19.64 | 18.86 | 19.14 | 519,147 | +0.06(+0.33%) |
Jul 21, 2009 | 19.35 | 19.40 | 18.83 | 19.07 | 455,400 | -0.22(-1.16%) |
Jul 20, 2009 | 18.99 | 19.30 | 18.87 | 19.30 | 776,127 | +0.35(+1.87%) |
Jul 17, 2009 | 19.12 | 19.16 | 18.71 | 18.94 | 406,468 | -0.12(-0.65%) |
Jul 16, 2009 | 18.55 | 19.12 | 18.54 | 19.07 | 562,724 | +0.38(+2.03%) |
Jul 15, 2009 | 19.11 | 19.11 | 18.47 | 18.69 | 817,857 | -0.30(-1.61%) |
Jul 14, 2009 | 18.51 | 19.02 | 18.27 | 18.99 | 577,865 | +0.42(+2.25%) |
Jul 13, 2009 | 18.43 | 18.66 | 17.84 | 18.58 | 654,366 | +0.35(+1.91%) |
Jul 10, 2009 | 17.74 | 18.43 | 17.72 | 18.23 | 548,880 | +0.39(+2.16%) |
Jul 09, 2009 | 18.30 | 18.47 | 17.64 | 17.84 | 707,380 | -0.45(-2.45%) |
Jul 08, 2009 | 18.09 | 18.35 | 17.75 | 18.29 | 571,777 | +0.37(+2.08%) |
Jul 07, 2009 | 18.04 | 18.20 | 17.73 | 17.92 | 570,481 | -0.06(-0.35%) |
Jul 06, 2009 | 17.84 | 18.05 | 17.44 | 17.98 | 713,402 | +0.11(+0.63%) |
Jul 02, 2009 | 17.80 | 18.12 | 17.51 | 17.87 | 772,871 | -0.15(-0.83%) |
Jul 01, 2009 | 17.59 | 18.14 | 17.36 | 18.02 | 718,186 | +0.65(+3.73%) |
Jun 30, 2009 | 17.56 | 17.79 | 17.18 | 17.37 | 510,614 | -0.12(-0.71%) |
Jun 29, 2009 | 17.26 | 17.74 | 16.81 | 17.49 | 556,372 | +0.16(+0.90%) |
Jun 26, 2009 | 17.09 | 17.45 | 16.97 | 17.34 | 629,194 | +0.09(+0.51%) |
Jun 25, 2009 | 17.25 | 17.52 | 16.75 | 17.25 | 527,045 | +0.34(+1.99%) |
Jun 24, 2009 | 17.29 | 17.49 | 16.73 | 16.91 | 462,666 | -0.17(-1.02%) |
Jun 23, 2009 | 17.44 | 17.66 | 17.08 | 17.09 | 693,206 | -0.26(-1.51%) |
Jun 22, 2009 | 17.37 | 17.55 | 17.01 | 17.35 | 780,586 | -0.18(-1.03%) |
Jun 19, 2009 | 17.41 | 17.75 | 17.18 | 17.53 | 894,270 | +0.31(+1.81%) |
Jun 18, 2009 | 16.60 | 17.28 | 16.29 | 17.22 | 1,116,152 | +0.67(+4.06%) |
Jun 17, 2009 | 16.25 | 16.67 | 15.81 | 16.55 | 1,220,343 | +0.33(+2.03%) |
Jun 16, 2009 | 17.13 | 17.23 | 16.07 | 16.22 | 967,473 | -0.82(-4.79%) |
Jun 15, 2009 | 17.45 | 17.45 | 16.73 | 17.03 | 957,104 | -0.45(-2.56%) |
Jun 12, 2009 | 17.79 | 17.96 | 16.77 | 17.48 | 1,447,891 | -0.31(-1.75%) |
Jun 11, 2009 | 18.73 | 18.79 | 17.74 | 17.79 | 850,106 | -0.95(-5.05%) |
Jun 10, 2009 | 19.72 | 19.88 | 18.51 | 18.74 | 860,690 | -0.87(-4.44%) |
Jun 09, 2009 | 19.39 | 19.87 | 19.29 | 19.61 | 628,846 | +0.27(+1.38%) |
Jun 08, 2009 | 19.17 | 19.78 | 19.07 | 19.34 | 600,367 | -0.49(-2.48%) |
Jun 05, 2009 | 20.36 | 20.59 | 19.77 | 19.83 | 1,146,216 | -0.40(-2.00%) |
Jun 04, 2009 | 20.74 | 20.74 | 19.80 | 20.24 | 602,518 | -0.32(-1.54%) |
Jun 03, 2009 | 20.15 | 20.57 | 19.94 | 20.56 | 584,668 | +0.17(+0.86%) |
Jun 02, 2009 | 20.35 | 20.53 | 19.89 | 20.38 | 866,291 | -0.01(-0.06%) |
Jun 01, 2009 | 19.79 | 20.90 | 19.58 | 20.39 | 1,189,430 | +0.83(+4.26%) |
May 29, 2009 | 19.40 | 19.73 | 19.07 | 19.56 | 900,685 | +0.27(+1.42%) |
May 28, 2009 | 19.42 | 19.64 | 18.83 | 19.29 | 1,006,305 | +0.12(+0.65%) |
May 27, 2009 | 19.52 | 19.71 | 18.75 | 19.16 | 1,407,331 | -0.44(-2.22%) |
May 26, 2009 | 17.78 | 19.83 | 17.77 | 19.60 | 1,498,859 | +1.66(+9.23%) |
May 22, 2009 | 18.61 | 18.68 | 17.78 | 17.94 | 672,675 | -0.50(-2.70%) |
May 21, 2009 | 18.79 | 19.21 | 18.26 | 18.44 | 706,827 | -0.50(-2.63%) |
May 20, 2009 | 19.45 | 20.00 | 18.87 | 18.94 | 992,638 | -0.30(-1.55%) |
May 19, 2009 | 18.80 | 19.74 | 18.68 | 19.24 | 889,451 | +0.68(+3.66%) |
May 18, 2009 | 17.92 | 18.63 | 17.83 | 18.56 | 757,720 | +0.82(+4.60%) |
May 15, 2009 | 17.86 | 18.29 | 17.59 | 17.74 | 701,276 | -0.16(-0.87%) |
May 14, 2009 | 17.76 | 18.40 | 17.46 | 17.90 | 885,879 | +0.42(+2.42%) |
May 13, 2009 | 18.13 | 18.54 | 17.44 | 17.47 | 1,046,406 | -0.95(-5.14%) |
May 12, 2009 | 19.04 | 19.04 | 18.08 | 18.42 | 714,398 | -0.54(-2.82%) |
May 11, 2009 | 18.86 | 19.11 | 18.57 | 18.96 | 666,600 | -0.20(-1.04%) |
May 08, 2009 | 19.77 | 20.06 | 18.91 | 19.16 | 863,331 | -0.30(-1.57%) |
May 07, 2009 | 20.76 | 20.89 | 19.30 | 19.46 | 644,043 | -1.05(-5.13%) |
May 06, 2009 | 21.17 | 21.33 | 20.23 | 20.51 | 784,700 | -0.22(-1.08%) |
May 05, 2009 | 20.29 | 20.85 | 20.16 | 20.74 | 847,526 | +0.40(+1.96%) |
May 04, 2009 | 20.25 | 20.77 | 19.78 | 20.34 | 467,344 | +0.40(+2.03%) |
May 01, 2009 | 20.31 | 20.48 | 19.74 | 19.93 | 933,256 | -0.37(-1.81%) |
Apr 30, 2009 | 20.95 | 21.65 | 20.30 | 20.30 | 794,372 | -0.52(-2.48%) |
Apr 29, 2009 | 20.90 | 21.75 | 20.69 | 20.82 | 1,039,205 | -0.07(-0.33%) |
Apr 28, 2009 | 20.10 | 21.24 | 20.10 | 20.89 | 1,099,550 | +0.59(+2.88%) |
Apr 27, 2009 | 20.29 | 20.92 | 19.91 | 20.30 | 1,051,215 | -0.21(-1.00%) |
Apr 24, 2009 | 20.95 | 21.35 | 20.46 | 20.51 | 1,091,353 | -0.24(-1.14%) |
Apr 23, 2009 | 21.10 | 21.70 | 20.56 | 20.74 | 947,617 | -0.40(-1.91%) |
Apr 22, 2009 | 19.91 | 21.90 | 19.91 | 21.15 | 1,441,334 | +0.96(+4.75%) |
Apr 21, 2009 | 19.95 | 20.26 | 19.67 | 20.19 | 531,058 | +0.19(+0.93%) |
Apr 20, 2009 | 20.48 | 20.54 | 19.97 | 20.00 | 1,242,713 | -0.19(-0.93%) |
Apr 17, 2009 | 19.91 | 20.54 | 19.54 | 20.19 | 550,983 | +0.35(+1.76%) |
Apr 16, 2009 | 19.27 | 20.02 | 19.11 | 19.84 | 545,709 | +0.63(+3.31%) |
Apr 15, 2009 | 19.65 | 20.07 | 18.81 | 19.21 | 1,324,683 | -1.19(-5.83%) |
Apr 14, 2009 | 20.69 | 20.70 | 20.08 | 20.39 | 886,865 | -0.45(-2.18%) |
Apr 13, 2009 | 20.34 | 21.02 | 20.13 | 20.85 | 897,631 | +0.31(+1.49%) |
Apr 09, 2009 | 20.16 | 20.59 | 19.88 | 20.54 | 776,085 | +0.75(+3.81%) |
Apr 08, 2009 | 18.98 | 19.83 | 18.88 | 19.79 | 546,827 | +0.88(+4.68%) |
Apr 07, 2009 | 19.09 | 19.70 | 18.82 | 18.91 | 821,586 | -0.44(-2.25%) |
Apr 06, 2009 | 19.72 | 19.83 | 19.09 | 19.34 | 555,301 | -0.57(-2.85%) |
Apr 03, 2009 | 18.77 | 19.92 | 18.68 | 19.91 | 1,039,206 | +1.06(+5.65%) |
Apr 02, 2009 | 18.12 | 19.51 | 18.04 | 18.84 | 1,506,443 | +1.26(+7.15%) |
Apr 01, 2009 | 17.48 | 17.62 | 17.16 | 17.59 | 1,125,520 | -0.24(-1.36%) |
Mar 31, 2009 | 17.75 | 18.05 | 17.12 | 17.83 | 857,749 | +0.40(+2.29%) |
Mar 30, 2009 | 17.51 | 17.76 | 17.04 | 17.43 | 454,209 | -1.03(-5.60%) |
Mar 26, 2009 | 17.70 | 18.49 | 17.28 | 18.46 | 1,190,966 | +1.00(+5.70%) |
Mar 25, 2009 | 17.20 | 17.74 | 16.60 | 17.47 | 896,041 | +0.36(+2.11%) |
Mar 24, 2009 | 17.71 | 18.02 | 17.11 | 17.11 | 1,034,516 | -0.85(-4.72%) |
Mar 23, 2009 | 17.26 | 18.02 | 17.04 | 17.95 | 729,270 | +1.05(+6.19%) |
Mar 20, 2009 | 17.49 | 17.74 | 16.62 | 16.91 | 1,222,666 | -0.33(-1.91%) |
Mar 19, 2009 | 17.54 | 17.61 | 16.75 | 17.24 | 1,502,384 | -0.30(-1.70%) |
Mar 18, 2009 | 16.85 | 17.71 | 16.85 | 17.54 | 1,518,367 | +1.05(+6.38%) |
Mar 17, 2009 | 15.75 | 16.48 | 15.69 | 16.48 | 489,145 | +0.71(+4.50%) |
Mar 16, 2009 | 16.31 | 16.57 | 15.68 | 15.77 | 689,048 | -0.40(-2.46%) |
Mar 13, 2009 | 16.04 | 16.32 | 15.74 | 16.17 | 712,691 | +0.18(+1.13%) |
Mar 12, 2009 | 15.00 | 16.07 | 14.94 | 15.99 | 862,492 | +0.88(+5.85%) |
Mar 11, 2009 | 14.92 | 15.48 | 14.63 | 15.11 | 1,355,901 | +0.21(+1.42%) |
Mar 10, 2009 | 14.18 | 14.93 | 14.07 | 14.90 | 1,057,756 | +1.04(+7.50%) |
Mar 09, 2009 | 13.66 | 14.14 | 13.66 | 13.86 | 1,056,769 | +0.07(+0.50%) |
Mar 06, 2009 | 14.10 | 14.16 | 13.27 | 13.79 | 790,348 | -0.15(-1.07%) |
Mar 05, 2009 | 13.91 | 14.43 | 13.82 | 13.94 | 1,313,495 | -0.34(-2.35%) |
Mar 04, 2009 | 14.39 | 15.03 | 14.08 | 14.27 | 1,900,753 | +0.34(+2.46%) |
Mar 02, 2009 | 13.82 | 14.19 | 13.72 | 13.93 | 1,541,435 | +0.00(+0.00%) |
Feb 27, 2009 | 13.42 | 14.25 | 13.12 | 13.93 | 2,339,766 | +0.37(+2.71%) |
Feb 26, 2009 | 13.60 | 14.01 | 13.47 | 13.56 | 1,403,584 | +0.07(+0.51%) |
Feb 25, 2009 | 12.92 | 13.99 | 12.76 | 13.50 | 2,136,691 | +0.49(+3.78%) |
Feb 24, 2009 | 12.18 | 13.15 | 12.01 | 13.00 | 2,729,893 | +1.83(+16.38%) |
Feb 23, 2009 | 11.19 | 11.41 | 10.95 | 11.17 | 1,777,095 | +0.17(+1.53%) |
Feb 20, 2009 | 10.75 | 11.24 | 10.74 | 11.01 | 549,240 | +0.10(+0.91%) |
Feb 19, 2009 | 11.29 | 11.45 | 10.85 | 10.91 | 378,853 | -0.26(-2.29%) |
Feb 18, 2009 | 11.28 | 11.46 | 10.98 | 11.16 | 418,381 | -0.16(-1.43%) |
Feb 17, 2009 | 11.26 | 11.55 | 10.94 | 11.32 | 579,055 | -0.32(-2.78%) |
Feb 13, 2009 | 12.06 | 12.11 | 11.42 | 11.65 | 380,754 | -0.44(-3.61%) |
Feb 12, 2009 | 11.57 | 12.13 | 11.33 | 12.08 | 523,244 | +0.45(+3.85%) |
Feb 11, 2009 | 11.58 | 11.78 | 11.08 | 11.64 | 573,716 | +0.16(+1.41%) |
Feb 10, 2009 | 11.89 | 12.17 | 11.35 | 11.47 | 505,157 | -0.59(-4.85%) |
Feb 09, 2009 | 12.06 | 12.25 | 11.78 | 12.06 | 297,074 | -0.09(-0.77%) |
Feb 06, 2009 | 11.57 | 12.30 | 11.57 | 12.15 | 708,374 | +0.60(+5.17%) |
Feb 05, 2009 | 11.05 | 11.65 | 11.05 | 11.55 | 642,236 | +0.46(+4.15%) |
Feb 04, 2009 | 11.40 | 11.78 | 11.04 | 11.09 | 609,062 | -0.34(-2.94%) |
Feb 03, 2009 | 11.01 | 11.54 | 10.96 | 11.43 | 401,670 | +0.26(+2.34%) |
Feb 02, 2009 | 10.79 | 11.27 | 10.65 | 11.17 | 588,788 | +0.23(+2.11%) |
Jan 30, 2009 | 11.41 | 11.66 | 10.81 | 10.94 | 556,319 | -0.37(-3.30%) |
Jan 29, 2009 | 11.99 | 12.01 | 11.21 | 11.31 | 592,001 | -0.96(-7.81%) |
Jan 28, 2009 | 11.76 | 12.45 | 11.72 | 12.27 | 790,923 | +0.77(+6.71%) |
Jan 27, 2009 | 11.05 | 11.66 | 10.96 | 11.50 | 665,117 | +0.44(+3.94%) |
Jan 26, 2009 | 10.89 | 11.27 | 10.83 | 11.06 | 337,003 | +0.10(+0.91%) |
Jan 23, 2009 | 10.55 | 11.27 | 10.30 | 10.96 | 632,569 | +0.13(+1.21%) |
Jan 22, 2009 | 9.973 | 11.12 | 9.960 | 10.83 | 839,729 | +0.65(+6.36%) |
Jan 21, 2009 | 10.15 | 10.32 | 9.612 | 10.18 | 939,568 | +0.17(+1.74%) |
Jan 20, 2009 | 11.03 | 11.14 | 9.998 | 10.01 | 876,530 | -1.16(-10.42%) |
Jan 16, 2009 | 10.74 | 11.34 | 10.70 | 11.17 | 1,089,054 | +0.61(+5.78%) |
Jan 15, 2009 | 10.12 | 10.83 | 9.786 | 10.56 | 866,479 | +0.52(+5.21%) |
Jan 14, 2009 | 10.71 | 10.78 | 9.848 | 10.04 | 1,169,430 | -0.81(-7.46%) |
Jan 13, 2009 | 11.16 | 11.72 | 10.76 | 10.85 | 1,275,865 | -0.30(-2.73%) |
Jan 12, 2009 | 11.95 | 12.28 | 11.07 | 11.16 | 1,151,374 | -0.85(-7.05%) |
Jan 09, 2009 | 12.95 | 12.95 | 11.98 | 12.00 | 758,667 | -0.92(-7.08%) |
Jan 08, 2009 | 12.14 | 12.96 | 11.86 | 12.92 | 1,176,470 | +0.77(+6.36%) |
Jan 07, 2009 | 12.89 | 12.97 | 12.10 | 12.15 | 1,057,437 | -0.86(-6.61%) |
Jan 06, 2009 | 13.71 | 13.80 | 12.94 | 13.00 | 1,514,512 | -0.77(-5.60%) |
Jan 05, 2009 | 13.66 | 13.88 | 13.20 | 13.78 | 798,113 | +0.05(+0.36%) |
Jan 02, 2009 | 12.91 | 13.80 | 12.49 | 13.73 | 777,243 | +0.91(+7.09%) |
Dec 31, 2008 | 12.35 | 13.07 | 12.35 | 12.82 | 787,771 | +0.47(+3.78%) |
Dec 30, 2008 | 12.21 | 12.69 | 11.87 | 12.35 | 658,910 | +0.33(+2.74%) |
Dec 29, 2008 | 12.62 | 12.67 | 11.71 | 12.02 | 761,043 | -0.68(-5.39%) |
Dec 26, 2008 | 12.50 | 12.75 | 11.94 | 12.71 | 444,379 | +0.27(+2.15%) |
Dec 24, 2008 | 11.87 | 12.58 | 11.87 | 12.44 | 352,551 | +0.61(+5.16%) |
Dec 23, 2008 | 12.61 | 13.05 | 11.75 | 11.83 | 1,103,025 | -0.82(-6.45%) |
Dec 22, 2008 | 13.55 | 13.85 | 12.31 | 12.64 | 629,366 | -0.94(-6.92%) |
Dec 19, 2008 | 13.14 | 13.65 | 13.12 | 13.58 | 423,784 | +0.70(+5.46%) |
Dec 18, 2008 | 12.95 | 13.07 | 12.56 | 12.88 | 205,723 | +0.93(+7.76%) |
Dec 17, 2008 | 12.05 | 11.95 | 11.95 | 11.95 | 943,728 | +0.00(+0.00%) |
Dec 16, 2008 | 11.50 | 12.07 | 11.21 | 11.95 | 270,635 | +0.96(+8.72%) |
Dec 15, 2008 | 12.11 | 13.03 | 10.94 | 10.99 | 333,627 | -0.72(-6.16%) |