Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 18.53 | 18.62 | 18.50 | 18.60 | 74,335 | +0.09(+0.47%) |
Jul 30, 2009 | 18.50 | 18.53 | 18.41 | 18.51 | 75,077 | +0.03(+0.16%) |
Jul 29, 2009 | 18.47 | 18.54 | 18.42 | 18.48 | 89,868 | +0.06(+0.33%) |
Jul 28, 2009 | 18.47 | 18.49 | 18.41 | 18.42 | 23,728 | -0.01(-0.07%) |
Jul 27, 2009 | 18.42 | 18.44 | 18.40 | 18.44 | 19,785 | -0.05(-0.27%) |
Jul 24, 2009 | 18.46 | 18.50 | 18.43 | 18.49 | 49,490 | +0.00(+0.00%) |
Jul 23, 2009 | 18.52 | 18.52 | 18.41 | 18.49 | 196,389 | +0.04(+0.22%) |
Jul 22, 2009 | 18.59 | 18.59 | 18.44 | 18.45 | 126,163 | -0.07(-0.36%) |
Jul 21, 2009 | 18.45 | 18.53 | 18.44 | 18.51 | 131,000 | +0.06(+0.32%) |
Jul 20, 2009 | 18.42 | 18.45 | 18.36 | 18.45 | 17,444 | +0.05(+0.28%) |
Jul 17, 2009 | 18.41 | 18.42 | 18.30 | 18.40 | 58,769 | -0.04(-0.22%) |
Jul 16, 2009 | 18.42 | 18.45 | 18.38 | 18.44 | 44,031 | +0.07(+0.40%) |
Jul 15, 2009 | 18.42 | 18.45 | 18.34 | 18.37 | 42,221 | -0.06(-0.33%) |
Jul 14, 2009 | 18.49 | 18.49 | 18.42 | 18.43 | 124,073 | -0.05(-0.27%) |
Jul 13, 2009 | 18.48 | 18.49 | 18.45 | 18.48 | 81,074 | +0.05(+0.27%) |
Jul 10, 2009 | 18.38 | 18.43 | 18.34 | 18.43 | 151,238 | +0.12(+0.64%) |
Jul 09, 2009 | 18.46 | 18.50 | 18.27 | 18.31 | 756,557 | -0.18(-0.98%) |
Jul 08, 2009 | 18.44 | 18.54 | 18.40 | 18.49 | 51,798 | +0.06(+0.35%) |
Jul 07, 2009 | 18.37 | 18.44 | 18.36 | 18.43 | 63,346 | +0.09(+0.49%) |
Jul 06, 2009 | 18.40 | 18.40 | 18.32 | 18.34 | 22,474 | -0.07(-0.38%) |
Jul 02, 2009 | 18.37 | 18.42 | 18.33 | 18.41 | 48,177 | +0.11(+0.59%) |
Jul 01, 2009 | 18.33 | 18.36 | 18.29 | 18.30 | 40,628 | -0.08(-0.46%) |
Jun 30, 2009 | 18.34 | 18.40 | 18.34 | 18.39 | 46,875 | +0.01(+0.06%) |
Jun 29, 2009 | 18.40 | 18.48 | 18.36 | 18.37 | 330,460 | -0.06(-0.31%) |
Jun 26, 2009 | 18.40 | 18.45 | 18.35 | 18.43 | 103,239 | +0.00(+0.02%) |
Jun 25, 2009 | 18.37 | 18.43 | 18.30 | 18.43 | 54,889 | +0.09(+0.49%) |
Jun 24, 2009 | 18.42 | 18.54 | 18.27 | 18.34 | 363,988 | +0.05(+0.25%) |
Jun 23, 2009 | 18.24 | 18.32 | 18.20 | 18.29 | 28,662 | +0.08(+0.45%) |
Jun 22, 2009 | 18.17 | 18.26 | 18.17 | 18.21 | 18,543 | +0.03(+0.16%) |
Jun 19, 2009 | 18.16 | 18.18 | 18.13 | 18.18 | 38,525 | +0.11(+0.60%) |
Jun 18, 2009 | 18.21 | 18.22 | 18.04 | 18.07 | 42,230 | -0.14(-0.76%) |
Jun 17, 2009 | 18.24 | 18.29 | 18.20 | 18.21 | 104,871 | -0.02(-0.13%) |
Jun 16, 2009 | 18.23 | 18.24 | 18.10 | 18.23 | 211,949 | +0.04(+0.20%) |
Jun 15, 2009 | 18.20 | 18.21 | 18.17 | 18.20 | 135,583 | +0.02(+0.13%) |
Jun 12, 2009 | 18.22 | 18.23 | 18.09 | 18.17 | 148,578 | +0.02(+0.09%) |
Jun 11, 2009 | 18.06 | 18.19 | 18.05 | 18.16 | 22,376 | +0.06(+0.33%) |
Jun 10, 2009 | 18.12 | 18.14 | 18.05 | 18.10 | 100,196 | -0.00(-0.02%) |
Jun 09, 2009 | 18.07 | 18.13 | 18.05 | 18.10 | 36,995 | +0.10(+0.56%) |
Jun 08, 2009 | 18.11 | 18.12 | 17.99 | 18.00 | 111,387 | -0.13(-0.72%) |
Jun 05, 2009 | 18.12 | 18.19 | 18.09 | 18.13 | 58,647 | -0.05(-0.26%) |
Jun 04, 2009 | 18.29 | 18.36 | 18.18 | 18.18 | 68,954 | -0.13(-0.70%) |
Jun 03, 2009 | 18.18 | 18.35 | 18.18 | 18.30 | 86,610 | -0.01(-0.07%) |
Jun 02, 2009 | 18.29 | 18.32 | 18.20 | 18.32 | 38,376 | +0.07(+0.39%) |
Jun 01, 2009 | 18.40 | 18.40 | 18.17 | 18.25 | 134,761 | -0.17(-0.95%) |
May 29, 2009 | 18.32 | 18.42 | 18.24 | 18.42 | 75,291 | +0.10(+0.57%) |
May 28, 2009 | 18.20 | 18.32 | 18.19 | 18.32 | 76,533 | +0.15(+0.83%) |
May 27, 2009 | 18.33 | 18.33 | 18.14 | 18.17 | 64,761 | -0.12(-0.68%) |
May 26, 2009 | 18.40 | 18.40 | 18.26 | 18.29 | 82,667 | -0.03(-0.15%) |
May 22, 2009 | 18.31 | 18.43 | 18.31 | 18.32 | 82,688 | -0.00(-0.02%) |
May 21, 2009 | 18.49 | 18.50 | 18.32 | 18.32 | 62,528 | -0.11(-0.58%) |
May 20, 2009 | 18.40 | 18.47 | 18.36 | 18.43 | 56,518 | +0.02(+0.09%) |
May 19, 2009 | 18.40 | 18.42 | 18.31 | 18.41 | 126,315 | +0.10(+0.53%) |
May 18, 2009 | 18.50 | 18.50 | 18.29 | 18.31 | 117,084 | -0.16(-0.87%) |
May 15, 2009 | 18.37 | 18.50 | 18.37 | 18.48 | 61,414 | +0.05(+0.27%) |
May 14, 2009 | 18.48 | 18.50 | 18.41 | 18.43 | 60,178 | -0.01(-0.07%) |
May 13, 2009 | 18.45 | 18.50 | 18.41 | 18.44 | 80,791 | +0.02(+0.09%) |
May 12, 2009 | 18.40 | 18.45 | 18.28 | 18.42 | 76,476 | +0.01(+0.04%) |
May 11, 2009 | 18.33 | 18.42 | 18.25 | 18.42 | 63,421 | +0.09(+0.51%) |
May 08, 2009 | 18.56 | 18.56 | 18.15 | 18.32 | 107,087 | -0.01(-0.06%) |
May 07, 2009 | 18.33 | 18.36 | 18.23 | 18.33 | 40,896 | +0.01(+0.06%) |
May 06, 2009 | 18.35 | 18.35 | 18.27 | 18.32 | 30,440 | +0.09(+0.48%) |
May 05, 2009 | 18.15 | 18.26 | 18.15 | 18.23 | 34,002 | +0.07(+0.37%) |
May 04, 2009 | 18.13 | 18.27 | 18.13 | 18.17 | 138,823 | -0.07(-0.38%) |