Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 22.92 | 23.84 | 22.89 | 22.94 | 189,892 | -0.15(-0.67%) |
Jul 30, 2009 | 22.68 | 23.67 | 22.28 | 23.10 | 88,464 | +0.70(+3.11%) |
Jul 29, 2009 | 22.24 | 22.88 | 22.09 | 22.40 | 89,463 | -0.11(-0.47%) |
Jul 28, 2009 | 23.37 | 23.51 | 22.17 | 22.51 | 172,943 | -1.10(-4.67%) |
Jul 27, 2009 | 23.47 | 23.76 | 22.83 | 23.61 | 166,758 | +0.20(+0.87%) |
Jul 24, 2009 | 23.22 | 23.73 | 22.93 | 23.41 | 151,335 | +0.14(+0.58%) |
Jul 23, 2009 | 21.92 | 23.34 | 21.67 | 23.27 | 117,795 | +1.28(+5.81%) |
Jul 22, 2009 | 21.93 | 22.55 | 21.80 | 21.99 | 77,981 | -0.13(-0.57%) |
Jul 21, 2009 | 21.64 | 22.41 | 21.59 | 22.12 | 116,491 | -0.88(-3.83%) |
Jul 20, 2009 | 22.83 | 23.02 | 22.26 | 23.00 | 102,081 | +0.23(+1.02%) |
Jul 17, 2009 | 23.09 | 23.61 | 22.62 | 22.77 | 129,604 | -0.23(-1.01%) |
Jul 16, 2009 | 21.69 | 23.29 | 21.69 | 23.00 | 72,016 | +1.11(+5.09%) |
Jul 15, 2009 | 21.22 | 22.03 | 20.87 | 21.89 | 83,766 | +0.92(+4.39%) |
Jul 14, 2009 | 20.51 | 21.18 | 20.48 | 20.97 | 53,478 | +0.44(+2.12%) |
Jul 13, 2009 | 20.07 | 20.63 | 19.46 | 20.53 | 86,670 | +0.66(+3.31%) |
Jul 10, 2009 | 19.73 | 19.97 | 19.32 | 19.87 | 56,381 | +0.03(+0.15%) |
Jul 09, 2009 | 19.98 | 20.40 | 19.67 | 19.84 | 80,152 | +0.02(+0.10%) |
Jul 08, 2009 | 19.32 | 20.40 | 19.22 | 19.82 | 174,024 | +0.96(+5.08%) |
Jul 07, 2009 | 19.60 | 19.60 | 18.82 | 18.87 | 52,335 | -0.74(-3.75%) |
Jul 06, 2009 | 19.44 | 19.67 | 19.22 | 19.60 | 119,372 | +0.08(+0.40%) |
Jul 02, 2009 | 19.87 | 20.02 | 19.36 | 19.52 | 126,478 | -0.82(-4.04%) |
Jul 01, 2009 | 19.89 | 20.61 | 19.66 | 20.35 | 68,341 | +0.55(+2.79%) |
Jun 30, 2009 | 19.35 | 20.07 | 18.88 | 19.80 | 99,901 | +0.41(+2.10%) |
Jun 29, 2009 | 19.46 | 19.60 | 18.71 | 19.39 | 61,981 | -0.02(-0.10%) |
Jun 26, 2009 | 18.95 | 19.56 | 18.61 | 19.41 | 318,606 | +0.28(+1.47%) |
Jun 25, 2009 | 18.85 | 19.20 | 17.81 | 19.13 | 68,872 | +0.50(+2.70%) |
Jun 24, 2009 | 18.85 | 19.40 | 18.48 | 18.62 | 120,517 | -0.06(-0.31%) |
Jun 23, 2009 | 19.46 | 19.62 | 18.63 | 18.68 | 203,239 | -0.68(-3.50%) |
Jun 22, 2009 | 19.92 | 19.92 | 19.35 | 19.36 | 134,151 | -0.71(-3.52%) |
Jun 19, 2009 | 20.28 | 20.31 | 19.82 | 20.07 | 174,603 | +0.14(+0.68%) |
Jun 18, 2009 | 19.73 | 20.16 | 19.55 | 19.93 | 86,611 | +0.08(+0.39%) |
Jun 17, 2009 | 19.58 | 20.32 | 19.51 | 19.85 | 166,080 | +0.20(+1.03%) |
Jun 16, 2009 | 19.52 | 19.78 | 19.42 | 19.65 | 173,802 | +0.20(+1.05%) |
Jun 15, 2009 | 19.39 | 19.64 | 19.34 | 19.45 | 148,824 | -0.43(-2.14%) |
Jun 12, 2009 | 20.01 | 20.01 | 19.50 | 19.87 | 112,980 | -0.38(-1.86%) |
Jun 11, 2009 | 19.87 | 20.55 | 19.62 | 20.25 | 134,086 | +0.49(+2.50%) |
Jun 10, 2009 | 19.75 | 19.91 | 19.36 | 19.76 | 116,046 | +0.14(+0.69%) |
Jun 09, 2009 | 19.97 | 20.00 | 19.36 | 19.62 | 133,305 | -0.17(-0.88%) |
Jun 08, 2009 | 19.81 | 20.88 | 19.36 | 19.80 | 137,047 | -1.07(-5.15%) |
Jun 05, 2009 | 20.46 | 21.14 | 20.24 | 20.87 | 160,730 | +0.37(+1.79%) |
Jun 04, 2009 | 19.92 | 20.55 | 19.77 | 20.50 | 79,388 | +0.50(+2.52%) |
Jun 03, 2009 | 19.62 | 20.05 | 19.62 | 20.00 | 89,927 | +0.24(+1.22%) |
Jun 02, 2009 | 19.45 | 19.95 | 19.32 | 19.76 | 100,670 | +0.29(+1.49%) |
Jun 01, 2009 | 18.15 | 19.55 | 17.69 | 19.47 | 257,975 | +1.61(+9.00%) |
May 29, 2009 | 18.31 | 18.52 | 16.87 | 17.86 | 863,294 | -0.45(-2.48%) |
May 28, 2009 | 18.67 | 19.09 | 17.53 | 18.31 | 346,833 | -0.11(-0.58%) |
May 27, 2009 | 17.67 | 18.91 | 17.63 | 18.42 | 702,581 | +1.05(+6.02%) |
May 26, 2009 | 16.51 | 17.39 | 16.51 | 17.38 | 261,455 | +0.74(+4.42%) |
May 22, 2009 | 17.04 | 17.72 | 16.60 | 16.64 | 136,861 | -0.28(-1.66%) |
May 21, 2009 | 17.73 | 17.94 | 16.77 | 16.92 | 127,158 | -1.11(-6.17%) |
May 20, 2009 | 18.29 | 18.59 | 17.78 | 18.03 | 101,009 | -0.04(-0.21%) |
May 19, 2009 | 17.92 | 18.48 | 17.65 | 18.07 | 83,878 | +0.10(+0.54%) |
May 18, 2009 | 17.63 | 18.06 | 17.39 | 17.98 | 111,492 | +0.65(+3.74%) |
May 15, 2009 | 18.10 | 18.26 | 17.09 | 17.33 | 98,272 | -0.86(-4.74%) |
May 14, 2009 | 18.22 | 18.99 | 17.91 | 18.19 | 115,803 | +0.01(+0.05%) |
May 13, 2009 | 18.39 | 18.58 | 17.84 | 18.18 | 195,188 | -0.56(-3.00%) |
May 12, 2009 | 19.03 | 19.37 | 18.18 | 18.74 | 83,349 | -0.22(-1.17%) |
May 11, 2009 | 19.48 | 19.48 | 18.80 | 18.96 | 55,964 | -0.90(-4.53%) |
May 08, 2009 | 18.93 | 20.12 | 18.25 | 19.86 | 115,318 | +1.30(+6.99%) |
May 07, 2009 | 19.12 | 19.12 | 18.10 | 18.57 | 130,721 | -0.35(-1.84%) |
May 06, 2009 | 18.90 | 19.45 | 18.58 | 18.91 | 97,408 | +0.14(+0.72%) |
May 05, 2009 | 18.77 | 19.02 | 18.35 | 18.78 | 128,191 | -0.17(-0.92%) |
May 04, 2009 | 18.09 | 18.95 | 17.41 | 18.95 | 144,617 | +1.00(+5.55%) |