Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 16.00 | 17.00 | 16.00 | 16.80 | 34,074 | +0.50(+3.07%) |
Jul 30, 2009 | 15.60 | 16.50 | 15.60 | 16.30 | 32,500 | +0.30(+1.88%) |
Jul 29, 2009 | 16.70 | 16.70 | 15.40 | 16.00 | 25,246 | -0.20(-1.23%) |
Jul 28, 2009 | 17.20 | 17.20 | 16.00 | 16.20 | 34,459 | -0.50(-2.99%) |
Jul 27, 2009 | 16.90 | 17.10 | 16.50 | 16.70 | 32,207 | +0.30(+1.83%) |
Jul 24, 2009 | 15.80 | 16.50 | 15.00 | 16.40 | 248 | +0.90(+5.81%) |
Jul 23, 2009 | 15.30 | 16.40 | 14.80 | 15.50 | 62,092 | +0.20(+1.31%) |
Jul 22, 2009 | 15.80 | 16.00 | 14.70 | 15.30 | 35,790 | -0.70(-4.37%) |
Jul 21, 2009 | 16.70 | 17.00 | 16.00 | 16.00 | 24,538 | -0.40(-2.44%) |
Jul 20, 2009 | 17.00 | 17.20 | 16.40 | 16.40 | 31,940 | -0.20(-1.20%) |
Jul 17, 2009 | 16.30 | 16.90 | 15.80 | 16.60 | 27,530 | -0.50(-2.92%) |
Jul 16, 2009 | 16.80 | 17.10 | 16.00 | 17.10 | 28,630 | +0.70(+4.27%) |
Jul 15, 2009 | 16.00 | 16.50 | 15.20 | 16.40 | 38,940 | +1.30(+8.61%) |
Jul 14, 2009 | 14.80 | 15.80 | 14.20 | 15.10 | 42,330 | +0.70(+4.86%) |
Jul 13, 2009 | 15.40 | 15.40 | 14.00 | 14.40 | 31,250 | -0.40(-2.70%) |
Jul 10, 2009 | 14.50 | 15.10 | 13.70 | 14.80 | 35,678 | +0.40(+2.78%) |
Jul 09, 2009 | 14.80 | 16.00 | 14.00 | 14.40 | 48,217 | +0.20(+1.41%) |
Jul 08, 2009 | 15.10 | 15.50 | 14.00 | 14.20 | 42,242 | -1.20(-7.79%) |
Jul 07, 2009 | 17.00 | 17.00 | 15.20 | 15.40 | 52,962 | -1.10(-6.67%) |
Jul 06, 2009 | 18.00 | 18.40 | 16.20 | 16.50 | 69,181 | -1.60(-8.84%) |
Jul 02, 2009 | 18.70 | 18.79 | 17.80 | 18.10 | 31,567 | -0.90(-4.74%) |
Jul 01, 2009 | 19.90 | 20.60 | 19.00 | 19.00 | 48,589 | -0.80(-4.04%) |
Jun 30, 2009 | 18.30 | 19.80 | 18.00 | 19.80 | 70,742 | +2.10(+11.86%) |
Jun 29, 2009 | 17.30 | 18.40 | 16.50 | 17.70 | 98,978 | +1.90(+12.03%) |
Jun 26, 2009 | 18.90 | 18.90 | 15.80 | 15.80 | 316,222 | -3.20(-16.84%) |
Jun 25, 2009 | 18.90 | 19.00 | 18.50 | 19.00 | 24,091 | +0.50(+2.70%) |
Jun 24, 2009 | 18.80 | 19.80 | 18.10 | 18.50 | 36,194 | +0.40(+2.21%) |
Jun 23, 2009 | 18.40 | 19.20 | 16.50 | 18.10 | 52,979 | -0.20(-1.09%) |
Jun 22, 2009 | 21.00 | 21.30 | 18.00 | 18.30 | 79,686 | -3.00(-14.08%) |
Jun 19, 2009 | 22.30 | 23.00 | 21.00 | 21.30 | 39,912 | -0.70(-3.18%) |
Jun 18, 2009 | 23.50 | 23.50 | 21.90 | 22.00 | 30,159 | -1.50(-6.38%) |
Jun 17, 2009 | 23.70 | 23.70 | 20.80 | 23.50 | 63,248 | +0.50(+2.17%) |
Jun 16, 2009 | 25.00 | 25.00 | 22.80 | 23.00 | 62,181 | -1.50(-6.12%) |
Jun 15, 2009 | 25.60 | 25.60 | 24.20 | 24.50 | 46,291 | -1.50(-5.77%) |
Jun 12, 2009 | 27.00 | 27.00 | 25.60 | 26.00 | 30,745 | -0.90(-3.35%) |
Jun 11, 2009 | 26.40 | 27.20 | 25.80 | 26.90 | 40,928 | +0.70(+2.67%) |
Jun 10, 2009 | 27.30 | 27.30 | 25.60 | 26.20 | 47,371 | -0.30(-1.13%) |
Jun 09, 2009 | 27.70 | 27.90 | 26.30 | 26.50 | 38,403 | -0.20(-0.75%) |
Jun 08, 2009 | 26.00 | 27.23 | 25.60 | 26.70 | 36,947 | +0.30(+1.14%) |
Jun 05, 2009 | 27.00 | 27.50 | 26.10 | 26.40 | 41,870 | -0.40(-1.49%) |
Jun 04, 2009 | 26.10 | 27.00 | 25.90 | 26.80 | 45,526 | +1.20(+4.69%) |
Jun 03, 2009 | 25.70 | 26.70 | 25.10 | 25.60 | 47,105 | -1.10(-4.12%) |
Jun 02, 2009 | 27.80 | 28.00 | 26.30 | 26.70 | 61,853 | -1.20(-4.30%) |
Jun 01, 2009 | 27.20 | 28.30 | 27.00 | 27.90 | 68,470 | +1.50(+5.68%) |
May 29, 2009 | 25.50 | 26.90 | 25.10 | 26.40 | 62,099 | +1.40(+5.60%) |
May 28, 2009 | 24.80 | 25.48 | 23.70 | 25.00 | 49,134 | +0.90(+3.73%) |
May 27, 2009 | 25.40 | 25.80 | 24.10 | 24.10 | 34,225 | -0.80(-3.21%) |
May 26, 2009 | 23.80 | 25.00 | 23.00 | 24.90 | 42,448 | +0.70(+2.89%) |
May 22, 2009 | 25.70 | 25.70 | 24.00 | 24.20 | 30,609 | -1.20(-4.72%) |
May 21, 2009 | 24.80 | 25.70 | 23.30 | 25.40 | 72,638 | -0.50(-1.93%) |
May 20, 2009 | 27.30 | 28.20 | 25.60 | 25.90 | 63,817 | -0.50(-1.89%) |
May 19, 2009 | 26.50 | 28.00 | 26.20 | 26.40 | 81,663 | -0.60(-2.22%) |
May 18, 2009 | 24.60 | 27.50 | 24.00 | 27.00 | 94,692 | +3.40(+14.41%) |
May 15, 2009 | 25.20 | 25.80 | 23.00 | 23.60 | 66,692 | -1.60(-6.35%) |
May 14, 2009 | 26.20 | 27.40 | 22.60 | 25.20 | 92,909 | -0.90(-3.45%) |
May 13, 2009 | 28.80 | 30.00 | 24.20 | 26.10 | 150,919 | -2.10(-7.45%) |
May 12, 2009 | 31.10 | 31.50 | 26.00 | 28.20 | 299,595 | +5.70(+25.33%) |
May 11, 2009 | 23.40 | 23.50 | 21.50 | 22.50 | 53,442 | -1.50(-6.25%) |
May 08, 2009 | 22.30 | 24.00 | 21.30 | 24.00 | 92,605 | +2.80(+13.21%) |
May 07, 2009 | 25.70 | 26.50 | 20.00 | 21.20 | 166,441 | -3.00(-12.40%) |
May 06, 2009 | 22.50 | 25.70 | 21.90 | 24.20 | 132,906 | +2.20(+10.00%) |
May 05, 2009 | 22.20 | 22.50 | 19.80 | 22.00 | 91,335 | +0.40(+1.85%) |
May 04, 2009 | 19.30 | 22.00 | 19.10 | 21.60 | 120,272 | +3.20(+17.39%) |