Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 21.01 | 21.52 | 20.96 | 21.47 | 537,312 | +0.25(+1.19%) |
Jul 30, 2009 | 20.89 | 21.30 | 20.80 | 21.22 | 255,846 | +0.68(+3.33%) |
Jul 29, 2009 | 20.51 | 20.55 | 20.17 | 20.53 | 418,189 | -0.00(-0.02%) |
Jul 28, 2009 | 20.41 | 20.64 | 20.39 | 20.54 | 770,773 | -0.00(-0.02%) |
Jul 27, 2009 | 20.38 | 20.61 | 19.90 | 20.54 | 251,505 | +0.08(+0.38%) |
Jul 24, 2009 | 20.05 | 20.58 | 19.97 | 20.46 | 1,536 | +0.32(+1.59%) |
Jul 23, 2009 | 19.71 | 20.33 | 19.59 | 20.14 | 594,818 | +0.57(+2.93%) |
Jul 22, 2009 | 19.89 | 19.95 | 19.50 | 19.57 | 564,472 | -0.40(-2.00%) |
Jul 21, 2009 | 20.61 | 20.69 | 19.90 | 19.97 | 692,594 | -0.76(-3.65%) |
Jul 20, 2009 | 20.19 | 20.73 | 20.11 | 20.72 | 712,864 | +0.95(+4.78%) |
Jul 17, 2009 | 19.16 | 19.82 | 19.14 | 19.78 | 898,601 | +0.68(+3.58%) |
Jul 16, 2009 | 18.97 | 19.22 | 18.94 | 19.10 | 810,964 | -0.32(-1.65%) |
Jul 15, 2009 | 19.16 | 19.51 | 19.16 | 19.42 | 752,540 | +0.59(+3.14%) |
Jul 14, 2009 | 18.84 | 18.93 | 18.68 | 18.83 | 827,532 | +0.02(+0.10%) |
Jul 13, 2009 | 18.51 | 18.89 | 18.39 | 18.81 | 561,571 | +0.11(+0.59%) |
Jul 10, 2009 | 18.05 | 18.78 | 18.01 | 18.70 | 636,108 | +0.18(+0.99%) |
Jul 09, 2009 | 18.44 | 18.60 | 18.02 | 18.51 | 134,916 | +0.29(+1.61%) |
Jul 08, 2009 | 18.14 | 18.25 | 17.83 | 18.22 | 756,776 | +0.17(+0.91%) |
Jul 07, 2009 | 18.25 | 18.33 | 17.95 | 18.05 | 611,661 | -0.28(-1.55%) |
Jul 06, 2009 | 17.73 | 18.35 | 17.69 | 18.34 | 367,683 | +0.45(+2.51%) |
Jul 02, 2009 | 17.66 | 18.05 | 17.58 | 17.89 | 250,409 | -0.27(-1.49%) |
Jul 01, 2009 | 18.10 | 18.23 | 18.00 | 18.16 | 255,181 | +0.52(+2.94%) |
Jun 30, 2009 | 17.70 | 17.78 | 17.54 | 17.64 | 467,032 | +0.02(+0.10%) |
Jun 29, 2009 | 17.61 | 17.71 | 17.35 | 17.62 | 304,975 | +0.01(+0.05%) |
Jun 26, 2009 | 17.72 | 17.82 | 17.49 | 17.61 | 231,273 | -0.15(-0.85%) |
Jun 25, 2009 | 17.06 | 17.78 | 17.06 | 17.77 | 481,311 | +0.83(+4.87%) |
Jun 24, 2009 | 16.90 | 17.07 | 16.76 | 16.94 | 532,178 | +0.27(+1.60%) |
Jun 23, 2009 | 16.55 | 16.72 | 16.33 | 16.67 | 381,236 | +0.34(+2.08%) |
Jun 22, 2009 | 16.80 | 16.81 | 16.23 | 16.33 | 471,855 | -0.73(-4.27%) |
Jun 19, 2009 | 17.02 | 17.32 | 16.92 | 17.06 | 796,879 | +0.17(+1.00%) |
Jun 18, 2009 | 16.85 | 17.22 | 16.72 | 16.89 | 975,361 | +0.05(+0.30%) |
Jun 17, 2009 | 16.74 | 16.94 | 16.65 | 16.84 | 526,521 | -0.11(-0.65%) |
Jun 16, 2009 | 17.26 | 17.28 | 16.94 | 16.95 | 607,096 | -0.07(-0.40%) |
Jun 15, 2009 | 17.46 | 17.46 | 16.89 | 17.02 | 1,138,509 | -0.51(-2.93%) |
Jun 12, 2009 | 17.33 | 17.55 | 17.22 | 17.54 | 781,844 | +0.05(+0.26%) |
Jun 11, 2009 | 17.13 | 17.59 | 16.97 | 17.49 | 783,803 | +0.44(+2.58%) |
Jun 10, 2009 | 17.19 | 17.35 | 16.72 | 17.05 | 630,429 | -0.07(-0.40%) |
Jun 09, 2009 | 17.48 | 17.64 | 16.86 | 17.12 | 1,439,096 | +0.37(+2.19%) |
Jun 08, 2009 | 16.75 | 16.93 | 16.61 | 16.75 | 417,821 | -0.42(-2.46%) |
Jun 05, 2009 | 17.81 | 17.89 | 16.92 | 17.17 | 263,598 | -0.26(-1.50%) |
Jun 04, 2009 | 17.30 | 17.52 | 17.16 | 17.44 | 264,298 | +0.26(+1.50%) |
Jun 03, 2009 | 17.55 | 17.61 | 16.87 | 17.18 | 429,379 | -0.76(-4.22%) |
Jun 02, 2009 | 17.77 | 18.16 | 17.62 | 17.94 | 886,482 | -0.16(-0.89%) |
Jun 01, 2009 | 17.81 | 18.22 | 17.70 | 18.10 | 461,800 | +0.92(+5.37%) |
May 29, 2009 | 16.77 | 17.23 | 16.61 | 17.17 | 599,745 | +0.62(+3.74%) |
May 28, 2009 | 16.35 | 16.58 | 16.15 | 16.55 | 233,409 | +0.33(+2.06%) |
May 27, 2009 | 16.32 | 16.60 | 16.11 | 16.22 | 1,032,205 | +0.06(+0.34%) |
May 26, 2009 | 15.48 | 16.22 | 15.41 | 16.16 | 423,249 | +0.20(+1.23%) |
May 22, 2009 | 15.74 | 16.01 | 15.55 | 15.97 | 715,809 | +0.46(+2.96%) |
May 21, 2009 | 16.01 | 16.08 | 15.32 | 15.51 | 509,632 | -0.83(-5.11%) |
May 20, 2009 | 16.63 | 16.95 | 16.31 | 16.34 | 349,440 | -0.00(-0.03%) |
May 19, 2009 | 16.00 | 16.50 | 15.91 | 16.35 | 518,860 | +0.02(+0.14%) |
May 18, 2009 | 15.71 | 16.47 | 15.71 | 16.33 | 585,601 | +0.92(+5.95%) |
May 15, 2009 | 15.44 | 15.65 | 15.22 | 15.41 | 248,222 | -0.03(-0.21%) |
May 14, 2009 | 14.96 | 15.59 | 14.95 | 15.44 | 340,544 | +0.35(+2.34%) |
May 13, 2009 | 15.32 | 15.40 | 15.04 | 15.09 | 276,296 | -0.61(-3.86%) |
May 12, 2009 | 15.87 | 15.93 | 15.35 | 15.69 | 350,476 | +0.18(+1.15%) |
May 11, 2009 | 15.41 | 15.85 | 15.35 | 15.51 | 338,490 | -0.14(-0.88%) |
May 08, 2009 | 15.05 | 15.65 | 14.97 | 15.65 | 484,719 | +0.83(+5.63%) |
May 07, 2009 | 15.32 | 15.37 | 14.64 | 14.82 | 616,051 | -0.48(-3.12%) |
May 06, 2009 | 15.39 | 15.48 | 15.11 | 15.29 | 540,691 | +0.16(+1.06%) |
May 05, 2009 | 15.55 | 15.55 | 14.72 | 15.13 | 470,058 | -0.27(-1.73%) |
May 04, 2009 | 15.37 | 15.41 | 15.30 | 15.40 | 808,616 | +0.17(+1.08%) |