Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 20.43 | 20.49 | 20.36 | 20.39 | 22,363 | +0.03(+0.15%) |
Jul 30, 2009 | 20.35 | 20.60 | 20.35 | 20.36 | 9,552 | +0.10(+0.49%) |
Jul 29, 2009 | 20.17 | 20.32 | 20.17 | 20.26 | 25,936 | -0.29(-1.41%) |
Jul 28, 2009 | 20.43 | 20.55 | 20.26 | 20.55 | 13,184 | +0.03(+0.15%) |
Jul 27, 2009 | 20.41 | 20.52 | 20.40 | 20.52 | 26,916 | -0.06(-0.29%) |
Jul 24, 2009 | 20.32 | 20.58 | 20.22 | 20.58 | 1,565 | +0.01(+0.05%) |
Jul 23, 2009 | 20.19 | 20.64 | 20.19 | 20.57 | 27,503 | +0.59(+2.95%) |
Jul 22, 2009 | 19.62 | 20.00 | 19.62 | 19.98 | 16,968 | +0.28(+1.42%) |
Jul 21, 2009 | 19.76 | 19.77 | 19.55 | 19.70 | 9,168 | +0.05(+0.25%) |
Jul 20, 2009 | 19.40 | 19.68 | 19.40 | 19.65 | 34,083 | +0.29(+1.49%) |
Jul 17, 2009 | 19.40 | 19.40 | 19.31 | 19.37 | 10,856 | -0.11(-0.56%) |
Jul 16, 2009 | 19.13 | 19.50 | 19.13 | 19.48 | 6,202 | +0.22(+1.14%) |
Jul 15, 2009 | 18.62 | 19.26 | 18.62 | 19.26 | 29,480 | +0.85(+4.61%) |
Jul 14, 2009 | 18.26 | 18.45 | 18.18 | 18.41 | 12,385 | +0.18(+0.99%) |
Jul 13, 2009 | 17.83 | 18.23 | 17.63 | 18.23 | 7,582 | +0.42(+2.35%) |
Jul 10, 2009 | 17.70 | 17.86 | 17.70 | 17.81 | 6,439 | +0.09(+0.51%) |
Jul 09, 2009 | 17.67 | 17.84 | 17.66 | 17.72 | 13,173 | +0.14(+0.80%) |
Jul 08, 2009 | 17.63 | 17.71 | 17.38 | 17.58 | 95,910 | +0.02(+0.11%) |
Jul 07, 2009 | 18.01 | 18.06 | 17.56 | 17.56 | 38,570 | -0.50(-2.76%) |
Jul 06, 2009 | 18.04 | 18.11 | 17.84 | 18.06 | 8,540 | -0.15(-0.82%) |
Jul 02, 2009 | 18.22 | 18.25 | 18.20 | 18.21 | 3,248 | -0.58(-3.08%) |
Jul 01, 2009 | 18.79 | 18.98 | 18.71 | 18.79 | 14,593 | +0.11(+0.59%) |
Jun 30, 2009 | 18.91 | 18.91 | 18.53 | 18.68 | 82,626 | -0.20(-1.06%) |
Jun 29, 2009 | 18.97 | 19.00 | 18.87 | 18.88 | 3,067 | -0.01(-0.05%) |
Jun 26, 2009 | 18.59 | 18.89 | 18.59 | 18.89 | 5,741 | +0.24(+1.28%) |
Jun 25, 2009 | 18.48 | 18.65 | 18.48 | 18.65 | 84,914 | +0.43(+2.36%) |
Jun 24, 2009 | 17.95 | 18.35 | 17.95 | 18.22 | 5,442 | +0.33(+1.84%) |
Jun 23, 2009 | 17.91 | 17.96 | 17.72 | 17.89 | 11,127 | -0.02(-0.10%) |
Jun 22, 2009 | 18.57 | 18.58 | 17.91 | 17.91 | 20,507 | -0.81(-4.33%) |
Jun 19, 2009 | 18.82 | 18.82 | 18.65 | 18.72 | 5,522 | +0.16(+0.86%) |
Jun 18, 2009 | 18.50 | 18.61 | 18.42 | 18.56 | 31,133 | -0.01(-0.05%) |
Jun 17, 2009 | 18.51 | 18.73 | 18.37 | 18.57 | 8,225 | -0.02(-0.11%) |
Jun 16, 2009 | 19.12 | 19.12 | 18.59 | 18.59 | 19,967 | -0.31(-1.64%) |
Jun 15, 2009 | 19.07 | 19.07 | 18.72 | 18.90 | 23,769 | -0.46(-2.37%) |
Jun 12, 2009 | 19.23 | 19.36 | 18.99 | 19.36 | 5,265 | +0.00(+0.00%) |
Jun 11, 2009 | 19.27 | 19.46 | 19.27 | 19.36 | 77,647 | +0.10(+0.52%) |
Jun 10, 2009 | 19.20 | 19.26 | 19.00 | 19.26 | 12,419 | -0.06(-0.31%) |
Jun 09, 2009 | 19.21 | 19.43 | 19.21 | 19.32 | 7,936 | +0.16(+0.83%) |
Jun 08, 2009 | 19.41 | 19.41 | 18.92 | 19.16 | 17,314 | -0.31(-1.59%) |
Jun 05, 2009 | 19.52 | 19.60 | 19.38 | 19.46 | 27,425 | +0.09(+0.46%) |
Jun 04, 2009 | 19.20 | 19.40 | 19.14 | 19.38 | 10,514 | +0.25(+1.30%) |
Jun 03, 2009 | 19.17 | 19.18 | 18.91 | 19.13 | 18,481 | -0.17(-0.88%) |
Jun 02, 2009 | 19.21 | 19.37 | 19.15 | 19.30 | 27,075 | -0.01(-0.05%) |
Jun 01, 2009 | 18.84 | 19.43 | 18.84 | 19.31 | 43,615 | +0.54(+2.87%) |
May 29, 2009 | 18.38 | 18.77 | 18.30 | 18.77 | 14,867 | +0.38(+2.06%) |
May 28, 2009 | 17.97 | 18.39 | 17.96 | 18.39 | 9,140 | +0.30(+1.66%) |
May 27, 2009 | 18.32 | 18.49 | 18.09 | 18.09 | 16,272 | -0.25(-1.36%) |
May 26, 2009 | 17.68 | 18.37 | 17.53 | 18.34 | 42,479 | +0.53(+2.97%) |
May 22, 2009 | 17.93 | 17.99 | 17.77 | 17.81 | 16,618 | -0.17(-0.94%) |
May 21, 2009 | 18.12 | 18.12 | 17.78 | 17.98 | 13,490 | -0.25(-1.37%) |
May 20, 2009 | 18.45 | 18.77 | 18.18 | 18.23 | 18,682 | -0.11(-0.60%) |
May 19, 2009 | 18.07 | 18.49 | 18.01 | 18.34 | 24,461 | +0.21(+1.16%) |
May 18, 2009 | 17.68 | 18.13 | 17.65 | 18.13 | 30,959 | +0.51(+2.89%) |
May 15, 2009 | 17.48 | 17.78 | 17.48 | 17.62 | 14,710 | +0.03(+0.17%) |
May 14, 2009 | 17.46 | 17.67 | 17.26 | 17.59 | 9,828 | +0.25(+1.44%) |
May 13, 2009 | 17.73 | 17.75 | 17.32 | 17.34 | 45,760 | -0.74(-4.09%) |
May 12, 2009 | 18.68 | 18.68 | 17.87 | 18.08 | 40,389 | -0.32(-1.74%) |
May 11, 2009 | 18.36 | 18.55 | 18.12 | 18.40 | 12,844 | -0.08(-0.43%) |
May 08, 2009 | 18.20 | 18.49 | 18.08 | 18.48 | 31,999 | +0.38(+2.10%) |
May 07, 2009 | 18.88 | 18.88 | 17.92 | 18.10 | 35,649 | -0.47(-2.53%) |
May 06, 2009 | 18.95 | 18.95 | 18.37 | 18.57 | 46,220 | -0.30(-1.59%) |
May 05, 2009 | 18.59 | 18.87 | 18.50 | 18.87 | 39,083 | +0.31(+1.67%) |
May 04, 2009 | 18.31 | 18.56 | 18.30 | 18.56 | 33,262 | +0.42(+2.31%) |