Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 18.07 | 18.20 | 17.72 | 17.72 | 1,136,242 | -0.39(-2.13%) |
Jul 30, 2009 | 18.45 | 18.55 | 18.01 | 18.11 | 1,642,698 | -0.06(-0.32%) |
Jul 29, 2009 | 18.41 | 18.54 | 18.07 | 18.17 | 1,274,075 | -0.30(-1.64%) |
Jul 28, 2009 | 18.85 | 18.87 | 18.29 | 18.47 | 1,766,585 | -0.63(-3.30%) |
Jul 27, 2009 | 18.71 | 19.45 | 18.52 | 19.10 | 752,689 | -0.39(-1.98%) |
Jul 24, 2009 | 19.54 | 19.95 | 19.39 | 19.48 | 729,568 | -0.27(-1.36%) |
Jul 23, 2009 | 19.52 | 19.80 | 19.30 | 19.75 | 1,569,580 | +0.06(+0.30%) |
Jul 22, 2009 | 19.60 | 20.05 | 19.48 | 19.69 | 741,715 | -0.07(-0.34%) |
Jul 21, 2009 | 19.94 | 19.98 | 19.40 | 19.76 | 576,063 | -0.14(-0.72%) |
Jul 20, 2009 | 19.52 | 20.01 | 19.37 | 19.90 | 606,664 | +0.43(+2.20%) |
Jul 17, 2009 | 19.79 | 19.82 | 19.34 | 19.48 | 690,950 | -0.22(-1.11%) |
Jul 16, 2009 | 19.34 | 19.84 | 19.34 | 19.69 | 738,935 | +0.19(+0.99%) |
Jul 15, 2009 | 19.53 | 19.56 | 18.95 | 19.50 | 668,368 | +0.25(+1.31%) |
Jul 14, 2009 | 18.92 | 19.29 | 18.60 | 19.25 | 471,772 | +0.11(+0.57%) |
Jul 13, 2009 | 18.70 | 19.17 | 18.31 | 19.14 | 668,665 | +0.52(+2.80%) |
Jul 10, 2009 | 18.50 | 19.01 | 18.31 | 18.62 | 428,046 | -0.05(-0.27%) |
Jul 09, 2009 | 18.62 | 18.74 | 18.31 | 18.67 | 515,461 | +0.13(+0.68%) |
Jul 08, 2009 | 18.61 | 18.73 | 18.20 | 18.54 | 527,497 | +0.08(+0.41%) |
Jul 07, 2009 | 18.84 | 18.84 | 18.47 | 18.47 | 485,454 | -0.30(-1.61%) |
Jul 06, 2009 | 18.74 | 18.90 | 18.48 | 18.77 | 483,099 | +0.05(+0.27%) |
Jul 02, 2009 | 19.13 | 19.33 | 18.56 | 18.72 | 657,155 | -0.68(-3.51%) |
Jul 01, 2009 | 19.09 | 19.53 | 18.92 | 19.40 | 690,995 | +0.55(+2.90%) |
Jun 30, 2009 | 18.69 | 18.99 | 18.53 | 18.85 | 653,084 | +0.15(+0.81%) |
Jun 29, 2009 | 18.90 | 19.15 | 18.40 | 18.70 | 553,787 | +0.01(+0.04%) |
Jun 26, 2009 | 18.69 | 19.01 | 18.59 | 18.70 | 1,697,942 | -0.05(-0.27%) |
Jun 25, 2009 | 18.49 | 18.91 | 18.33 | 18.75 | 985,546 | +0.27(+1.45%) |
Jun 24, 2009 | 18.80 | 18.92 | 18.38 | 18.48 | 850,074 | -0.14(-0.77%) |
Jun 23, 2009 | 19.31 | 19.31 | 18.59 | 18.62 | 552,977 | -0.48(-2.51%) |
Jun 22, 2009 | 19.58 | 19.58 | 19.01 | 19.10 | 826,292 | -0.69(-3.48%) |
Jun 19, 2009 | 20.43 | 20.51 | 19.63 | 19.79 | 777,427 | -0.26(-1.30%) |
Jun 18, 2009 | 19.54 | 20.39 | 19.33 | 20.05 | 1,029,863 | +0.58(+2.98%) |
Jun 17, 2009 | 19.53 | 19.59 | 19.17 | 19.47 | 1,270,641 | -0.03(-0.13%) |
Jun 16, 2009 | 20.20 | 20.54 | 19.42 | 19.49 | 942,790 | -0.78(-3.85%) |
Jun 15, 2009 | 20.45 | 20.58 | 19.99 | 20.27 | 535,466 | -0.41(-1.99%) |
Jun 12, 2009 | 20.62 | 20.82 | 20.27 | 20.69 | 785,206 | -0.12(-0.57%) |
Jun 11, 2009 | 21.76 | 21.76 | 20.79 | 20.80 | 973,212 | -0.83(-3.84%) |
Jun 10, 2009 | 22.44 | 22.44 | 21.25 | 21.63 | 943,795 | -0.60(-2.68%) |
Jun 09, 2009 | 22.24 | 22.79 | 22.20 | 22.23 | 360,315 | -0.08(-0.34%) |
Jun 08, 2009 | 22.27 | 23.52 | 21.95 | 22.31 | 687,927 | -0.76(-3.28%) |
Jun 05, 2009 | 23.10 | 23.47 | 22.84 | 23.06 | 616,936 | +0.12(+0.51%) |
Jun 04, 2009 | 23.46 | 23.47 | 22.62 | 22.94 | 543,521 | -0.44(-1.87%) |
Jun 03, 2009 | 23.18 | 23.43 | 22.94 | 23.38 | 549,354 | -0.08(-0.32%) |
Jun 02, 2009 | 22.79 | 23.81 | 22.51 | 23.46 | 1,332,491 | +0.26(+1.12%) |
Jun 01, 2009 | 22.68 | 23.40 | 21.95 | 23.20 | 1,178,679 | +1.11(+5.02%) |
May 29, 2009 | 22.09 | 22.42 | 21.50 | 22.09 | 1,021,746 | +0.14(+0.65%) |
May 28, 2009 | 22.26 | 22.68 | 21.59 | 21.95 | 791,934 | -0.18(-0.84%) |
May 27, 2009 | 22.68 | 22.96 | 22.11 | 22.13 | 647,680 | -0.66(-2.88%) |
May 26, 2009 | 20.79 | 23.16 | 20.79 | 22.79 | 1,537,695 | +1.71(+8.13%) |
May 22, 2009 | 21.39 | 21.40 | 20.86 | 21.07 | 529,763 | -0.12(-0.55%) |
May 21, 2009 | 21.16 | 21.55 | 20.81 | 21.19 | 783,530 | -0.03(-0.16%) |
May 20, 2009 | 21.54 | 22.25 | 21.19 | 21.22 | 1,087,354 | -0.21(-0.98%) |
May 19, 2009 | 20.67 | 21.74 | 20.55 | 21.43 | 1,148,585 | +0.41(+1.96%) |
May 18, 2009 | 19.83 | 21.06 | 19.62 | 21.02 | 1,675,526 | +1.44(+7.33%) |
May 15, 2009 | 19.80 | 20.17 | 19.58 | 19.59 | 1,163,274 | -0.40(-2.02%) |
May 14, 2009 | 19.91 | 20.53 | 18.91 | 19.99 | 3,680,788 | +1.55(+8.38%) |
May 13, 2009 | 19.55 | 19.73 | 18.37 | 18.44 | 1,231,616 | -1.44(-7.26%) |
May 12, 2009 | 20.45 | 20.57 | 19.15 | 19.89 | 778,332 | -0.41(-2.03%) |
May 11, 2009 | 19.73 | 20.46 | 19.73 | 20.30 | 1,212,103 | +0.39(+1.98%) |
May 08, 2009 | 20.15 | 20.41 | 19.48 | 19.90 | 783,777 | -0.04(-0.21%) |
May 07, 2009 | 20.46 | 20.47 | 19.77 | 19.95 | 586,208 | -0.04(-0.21%) |
May 06, 2009 | 20.85 | 20.85 | 19.76 | 19.99 | 713,371 | -0.48(-2.34%) |
May 05, 2009 | 20.42 | 21.00 | 20.23 | 20.47 | 763,826 | -0.20(-0.98%) |
May 04, 2009 | 20.47 | 20.78 | 20.01 | 20.67 | 629,241 | +0.58(+2.88%) |