Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 19.14 | 19.24 | 19.05 | 19.05 | 39,954 | -0.05(-0.26%) |
Jul 30, 2009 | 19.01 | 19.34 | 19.01 | 19.10 | 90,224 | +0.29(+1.52%) |
Jul 29, 2009 | 18.67 | 18.90 | 18.51 | 18.81 | 42,922 | +0.07(+0.36%) |
Jul 28, 2009 | 18.52 | 18.83 | 18.51 | 18.74 | 48,343 | +0.13(+0.68%) |
Jul 27, 2009 | 18.64 | 18.64 | 18.44 | 18.62 | 64,738 | -0.12(-0.63%) |
Jul 24, 2009 | 18.77 | 18.88 | 18.60 | 18.73 | 1,069 | -0.11(-0.60%) |
Jul 23, 2009 | 18.73 | 18.91 | 18.51 | 18.85 | 44,064 | +0.07(+0.36%) |
Jul 22, 2009 | 18.78 | 18.99 | 18.71 | 18.78 | 38,935 | -0.04(-0.19%) |
Jul 21, 2009 | 18.98 | 18.98 | 18.65 | 18.82 | 195,870 | -0.10(-0.53%) |
Jul 20, 2009 | 18.73 | 18.92 | 18.58 | 18.92 | 104,136 | +0.29(+1.55%) |
Jul 17, 2009 | 18.78 | 18.78 | 18.52 | 18.63 | 37,247 | -0.17(-0.89%) |
Jul 16, 2009 | 18.45 | 18.81 | 18.45 | 18.79 | 51,335 | +0.29(+1.54%) |
Jul 15, 2009 | 18.17 | 18.51 | 18.17 | 18.51 | 37,174 | +0.50(+2.79%) |
Jul 14, 2009 | 17.77 | 18.02 | 17.71 | 18.01 | 159,661 | +0.29(+1.63%) |
Jul 13, 2009 | 17.35 | 17.73 | 17.19 | 17.72 | 496,190 | +0.37(+2.11%) |
Jul 10, 2009 | 17.19 | 17.37 | 17.15 | 17.35 | 32,480 | +0.11(+0.63%) |
Jul 09, 2009 | 17.39 | 17.39 | 17.24 | 17.24 | 37,035 | -0.06(-0.34%) |
Jul 08, 2009 | 17.29 | 17.41 | 17.13 | 17.30 | 32,849 | +0.00(+0.03%) |
Jul 07, 2009 | 17.71 | 17.71 | 17.26 | 17.30 | 65,686 | -0.48(-2.67%) |
Jul 06, 2009 | 17.69 | 17.79 | 17.53 | 17.77 | 53,355 | -0.05(-0.30%) |
Jul 02, 2009 | 18.12 | 18.12 | 17.79 | 17.82 | 93,327 | -0.66(-3.55%) |
Jul 01, 2009 | 18.47 | 18.67 | 18.46 | 18.48 | 107,530 | +0.02(+0.12%) |
Jun 30, 2009 | 18.71 | 18.71 | 18.38 | 18.46 | 268,924 | -0.23(-1.23%) |
Jun 29, 2009 | 18.52 | 18.73 | 18.48 | 18.69 | 24,379 | +0.24(+1.32%) |
Jun 26, 2009 | 18.44 | 18.53 | 18.38 | 18.44 | 48,113 | -0.10(-0.54%) |
Jun 25, 2009 | 18.38 | 18.55 | 18.38 | 18.54 | 69,010 | +0.38(+2.07%) |
Jun 24, 2009 | 18.62 | 18.67 | 18.15 | 18.17 | 36,668 | -0.31(-1.67%) |
Jun 23, 2009 | 18.87 | 18.87 | 18.43 | 18.48 | 100,567 | -0.48(-2.55%) |
Jun 22, 2009 | 19.38 | 19.38 | 18.90 | 18.96 | 213,858 | -0.43(-2.19%) |
Jun 19, 2009 | 19.64 | 19.64 | 19.33 | 19.39 | 30,365 | -0.09(-0.46%) |
Jun 18, 2009 | 19.36 | 19.53 | 19.25 | 19.48 | 80,989 | +0.15(+0.80%) |
Jun 17, 2009 | 19.25 | 19.48 | 19.15 | 19.32 | 79,988 | +0.01(+0.07%) |
Jun 16, 2009 | 19.57 | 19.62 | 19.25 | 19.31 | 250,714 | -0.26(-1.34%) |
Jun 15, 2009 | 19.80 | 19.80 | 19.39 | 19.57 | 30,593 | -0.50(-2.50%) |
Jun 12, 2009 | 19.81 | 20.09 | 19.75 | 20.07 | 29,207 | +0.15(+0.75%) |
Jun 11, 2009 | 20.30 | 20.34 | 19.92 | 19.92 | 69,445 | -0.27(-1.32%) |
Jun 10, 2009 | 20.39 | 20.42 | 19.89 | 20.19 | 76,402 | -0.07(-0.33%) |
Jun 09, 2009 | 20.53 | 20.54 | 20.16 | 20.26 | 25,272 | -0.27(-1.30%) |
Jun 08, 2009 | 20.34 | 20.67 | 20.21 | 20.53 | 80,638 | -0.14(-0.70%) |
Jun 05, 2009 | 20.60 | 20.80 | 20.48 | 20.67 | 190,305 | +0.48(+2.40%) |
Jun 04, 2009 | 19.75 | 20.19 | 19.75 | 20.19 | 31,316 | +0.50(+2.53%) |
Jun 03, 2009 | 19.87 | 19.87 | 19.55 | 19.69 | 41,810 | -0.31(-1.56%) |
Jun 02, 2009 | 19.77 | 20.09 | 19.72 | 20.00 | 76,558 | +0.15(+0.77%) |
Jun 01, 2009 | 19.31 | 19.90 | 19.29 | 19.85 | 65,739 | +0.85(+4.48%) |
May 29, 2009 | 18.99 | 19.01 | 18.73 | 19.00 | 41,797 | +0.04(+0.19%) |
May 28, 2009 | 18.92 | 19.03 | 18.54 | 18.96 | 25,661 | +0.29(+1.53%) |
May 27, 2009 | 18.84 | 18.98 | 18.67 | 18.68 | 33,017 | -0.22(-1.17%) |
May 26, 2009 | 18.15 | 18.99 | 18.15 | 18.90 | 216,057 | +0.56(+3.03%) |
May 22, 2009 | 18.40 | 18.54 | 18.28 | 18.34 | 94,956 | -0.01(-0.07%) |
May 21, 2009 | 18.45 | 18.50 | 18.16 | 18.35 | 82,660 | -0.43(-2.31%) |
May 20, 2009 | 18.92 | 19.13 | 18.78 | 18.79 | 106,434 | +0.03(+0.17%) |
May 19, 2009 | 18.63 | 18.91 | 18.55 | 18.76 | 98,883 | +0.05(+0.29%) |
May 18, 2009 | 18.34 | 18.70 | 18.29 | 18.70 | 153,221 | +0.51(+2.78%) |
May 15, 2009 | 18.34 | 18.46 | 18.08 | 18.20 | 109,143 | -0.14(-0.76%) |
May 14, 2009 | 18.22 | 18.50 | 18.11 | 18.34 | 127,797 | +0.17(+0.95%) |
May 13, 2009 | 18.41 | 18.41 | 17.97 | 18.16 | 145,317 | -0.57(-3.02%) |
May 12, 2009 | 18.85 | 18.85 | 18.40 | 18.73 | 117,965 | -0.04(-0.22%) |
May 11, 2009 | 18.80 | 18.97 | 18.68 | 18.77 | 223,073 | -0.46(-2.41%) |
May 08, 2009 | 18.60 | 19.23 | 18.60 | 19.23 | 271,529 | +0.78(+4.23%) |
May 07, 2009 | 18.87 | 18.87 | 18.28 | 18.45 | 225,579 | -0.24(-1.31%) |
May 06, 2009 | 18.80 | 18.80 | 18.45 | 18.70 | 239,152 | +0.16(+0.84%) |
May 05, 2009 | 18.54 | 18.58 | 18.38 | 18.54 | 166,224 | +0.08(+0.45%) |
May 04, 2009 | 18.39 | 18.47 | 18.18 | 18.46 | 72,088 | +0.34(+1.90%) |