Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 20.17 | 20.50 | 20.08 | 20.15 | 653,093 | -0.04(-0.18%) |
Jul 30, 2009 | 20.23 | 20.42 | 20.13 | 20.19 | 855,201 | +0.09(+0.44%) |
Jul 29, 2009 | 19.88 | 20.20 | 19.88 | 20.10 | 386,691 | +0.02(+0.08%) |
Jul 28, 2009 | 19.99 | 20.18 | 19.91 | 20.09 | 324,755 | -0.10(-0.48%) |
Jul 27, 2009 | 20.39 | 20.41 | 20.07 | 20.18 | 582,674 | -0.23(-1.13%) |
Jul 24, 2009 | 20.46 | 20.61 | 20.22 | 20.41 | 1,986 | -0.15(-0.71%) |
Jul 23, 2009 | 20.41 | 20.63 | 20.16 | 20.56 | 711,960 | +0.11(+0.55%) |
Jul 22, 2009 | 20.28 | 20.65 | 20.25 | 20.44 | 1,425,099 | +0.09(+0.46%) |
Jul 21, 2009 | 20.26 | 20.53 | 20.07 | 20.35 | 363,857 | +0.02(+0.12%) |
Jul 20, 2009 | 20.07 | 20.42 | 20.07 | 20.33 | 278,251 | +0.26(+1.31%) |
Jul 17, 2009 | 20.29 | 20.49 | 19.96 | 20.07 | 1,022,307 | -0.22(-1.09%) |
Jul 16, 2009 | 20.05 | 20.38 | 19.95 | 20.29 | 818,235 | +0.19(+0.92%) |
Jul 15, 2009 | 19.63 | 20.18 | 19.56 | 20.10 | 739,222 | +0.52(+2.64%) |
Jul 14, 2009 | 19.58 | 19.63 | 19.23 | 19.58 | 570,188 | +0.01(+0.04%) |
Jul 13, 2009 | 18.83 | 19.62 | 18.82 | 19.58 | 639,824 | +1.07(+5.80%) |
Jul 10, 2009 | 18.54 | 18.56 | 18.24 | 18.50 | 343,861 | +0.00(+0.00%) |
Jul 09, 2009 | 17.76 | 18.58 | 17.73 | 18.50 | 571,796 | +0.80(+4.54%) |
Jul 08, 2009 | 17.94 | 18.19 | 17.53 | 17.70 | 676,845 | -0.23(-1.26%) |
Jul 07, 2009 | 18.58 | 18.74 | 17.91 | 17.93 | 466,066 | -0.63(-3.37%) |
Jul 06, 2009 | 18.74 | 18.79 | 18.22 | 18.55 | 377,934 | -0.22(-1.16%) |
Jul 02, 2009 | 19.42 | 19.46 | 18.77 | 18.77 | 600,926 | -0.92(-4.67%) |
Jul 01, 2009 | 19.37 | 19.78 | 19.37 | 19.69 | 420,885 | +0.28(+1.44%) |
Jun 30, 2009 | 19.14 | 19.57 | 19.14 | 19.41 | 493,145 | +0.17(+0.86%) |
Jun 29, 2009 | 18.79 | 19.43 | 18.78 | 19.25 | 616,353 | +0.48(+2.56%) |
Jun 26, 2009 | 18.17 | 18.80 | 18.16 | 18.77 | 2,127,058 | +0.44(+2.40%) |
Jun 25, 2009 | 18.15 | 18.33 | 18.07 | 18.33 | 489,646 | +0.52(+2.95%) |
Jun 24, 2009 | 17.60 | 17.89 | 17.49 | 17.80 | 391,956 | +0.41(+2.34%) |
Jun 23, 2009 | 17.73 | 17.84 | 17.36 | 17.39 | 406,196 | -0.15(-0.85%) |
Jun 22, 2009 | 18.46 | 18.50 | 17.53 | 17.54 | 591,858 | -1.11(-5.93%) |
Jun 19, 2009 | 18.35 | 18.65 | 18.29 | 18.65 | 998,256 | +0.55(+3.03%) |
Jun 18, 2009 | 17.80 | 18.16 | 17.76 | 18.10 | 352,562 | +0.23(+1.31%) |
Jun 17, 2009 | 17.70 | 17.96 | 17.39 | 17.87 | 682,260 | +0.13(+0.71%) |
Jun 16, 2009 | 18.37 | 18.39 | 17.71 | 17.74 | 520,860 | -0.46(-2.51%) |
Jun 15, 2009 | 18.28 | 18.50 | 18.01 | 18.20 | 847,944 | -0.32(-1.74%) |
Jun 12, 2009 | 18.25 | 18.66 | 18.04 | 18.52 | 1,628,792 | +0.68(+3.80%) |
Jun 11, 2009 | 17.95 | 18.30 | 17.81 | 17.84 | 2,879,931 | +0.00(+0.00%) |
Jun 10, 2009 | 18.34 | 18.34 | 17.49 | 17.84 | 390,150 | -0.29(-1.58%) |
Jun 09, 2009 | 18.50 | 18.51 | 18.08 | 18.13 | 415,601 | -0.23(-1.27%) |
Jun 08, 2009 | 18.24 | 18.56 | 18.11 | 18.36 | 393,455 | -0.19(-1.04%) |
Jun 05, 2009 | 18.91 | 19.02 | 18.36 | 18.56 | 438,386 | -0.23(-1.20%) |
Jun 04, 2009 | 18.90 | 18.95 | 18.49 | 18.78 | 832,946 | +0.05(+0.28%) |
Jun 03, 2009 | 18.77 | 19.13 | 18.55 | 18.73 | 532,633 | -0.27(-1.40%) |
Jun 02, 2009 | 18.62 | 19.26 | 18.57 | 19.00 | 762,638 | +0.34(+1.82%) |
Jun 01, 2009 | 17.87 | 19.06 | 17.87 | 18.66 | 1,205,095 | +1.08(+6.15%) |
May 29, 2009 | 17.57 | 17.57 | 17.12 | 17.57 | 808,114 | +0.11(+0.65%) |
May 28, 2009 | 17.03 | 17.48 | 16.83 | 17.46 | 903,620 | +0.57(+3.34%) |
May 27, 2009 | 17.72 | 17.83 | 16.86 | 16.90 | 984,721 | -0.90(-5.04%) |
May 26, 2009 | 17.03 | 17.99 | 17.01 | 17.79 | 1,186,289 | +0.82(+4.80%) |
May 22, 2009 | 16.96 | 17.45 | 16.77 | 16.98 | 1,063,578 | +0.08(+0.45%) |
May 21, 2009 | 16.85 | 17.04 | 16.55 | 16.90 | 1,087,716 | +0.06(+0.34%) |
May 20, 2009 | 17.68 | 17.72 | 16.69 | 16.84 | 1,277,644 | -0.65(-3.69%) |
May 19, 2009 | 17.66 | 17.96 | 17.32 | 17.49 | 1,017,728 | -0.37(-2.08%) |
May 18, 2009 | 17.09 | 17.95 | 17.00 | 17.86 | 1,228,504 | +0.96(+5.66%) |
May 15, 2009 | 17.14 | 17.21 | 16.64 | 16.90 | 1,113,444 | -0.28(-1.62%) |
May 14, 2009 | 17.30 | 17.55 | 17.09 | 17.18 | 976,085 | -0.08(-0.49%) |
May 13, 2009 | 18.05 | 18.18 | 17.19 | 17.27 | 1,675,623 | -1.14(-6.18%) |
May 12, 2009 | 19.38 | 20.33 | 17.80 | 18.41 | 3,493,091 | -1.97(-9.67%) |
May 11, 2009 | 20.54 | 20.86 | 20.31 | 20.38 | 1,393,527 | -0.52(-2.51%) |
May 08, 2009 | 19.97 | 20.95 | 19.68 | 20.90 | 1,278,851 | +1.22(+6.22%) |
May 07, 2009 | 20.78 | 20.79 | 19.62 | 19.68 | 791,600 | -0.95(-4.62%) |
May 06, 2009 | 20.98 | 20.99 | 20.14 | 20.63 | 811,885 | +0.13(+0.63%) |
May 05, 2009 | 20.88 | 21.12 | 20.23 | 20.50 | 772,154 | -0.48(-2.27%) |
May 04, 2009 | 20.13 | 21.03 | 20.03 | 20.98 | 938,500 | +0.98(+4.88%) |