Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 22.95 | 23.21 | 22.93 | 22.99 | 1,718,198 | +0.03(+0.12%) |
Jul 30, 2009 | 23.18 | 23.25 | 22.84 | 22.97 | 2,062,672 | -0.01(-0.03%) |
Jul 29, 2009 | 22.93 | 23.10 | 22.53 | 22.97 | 1,326,781 | -0.04(-0.18%) |
Jul 28, 2009 | 23.08 | 23.16 | 22.79 | 23.01 | 1,331,235 | +0.07(+0.29%) |
Jul 27, 2009 | 22.93 | 23.10 | 22.78 | 22.95 | 1,154,075 | -0.04(-0.18%) |
Jul 24, 2009 | 23.39 | 23.39 | 22.18 | 22.99 | 2,901,908 | -0.63(-2.69%) |
Jul 23, 2009 | 22.01 | 24.30 | 21.79 | 23.62 | 5,546,996 | +2.87(+13.82%) |
Jul 22, 2009 | 20.27 | 21.08 | 20.17 | 20.75 | 1,130,708 | +0.40(+1.99%) |
Jul 21, 2009 | 20.16 | 20.43 | 20.02 | 20.35 | 1,428,118 | +0.36(+1.82%) |
Jul 20, 2009 | 19.71 | 20.01 | 19.48 | 19.98 | 923,331 | +0.34(+1.72%) |
Jul 17, 2009 | 19.48 | 19.78 | 19.39 | 19.65 | 642,958 | +0.23(+1.18%) |
Jul 16, 2009 | 18.80 | 19.51 | 18.74 | 19.42 | 416,520 | +0.46(+2.42%) |
Jul 15, 2009 | 18.76 | 18.97 | 18.49 | 18.96 | 909,990 | +0.49(+2.67%) |
Jul 14, 2009 | 17.91 | 18.57 | 17.76 | 18.47 | 883,233 | +0.67(+3.79%) |
Jul 13, 2009 | 17.49 | 17.85 | 17.47 | 17.79 | 499,137 | +0.48(+2.77%) |
Jul 10, 2009 | 17.16 | 17.43 | 16.95 | 17.31 | 417,995 | +0.15(+0.87%) |
Jul 09, 2009 | 17.20 | 17.41 | 17.05 | 17.16 | 507,936 | -0.08(-0.47%) |
Jul 08, 2009 | 17.34 | 17.35 | 16.88 | 17.24 | 608,489 | -0.07(-0.43%) |
Jul 07, 2009 | 17.60 | 17.64 | 17.28 | 17.32 | 537,244 | -0.33(-1.87%) |
Jul 06, 2009 | 17.20 | 17.74 | 17.20 | 17.65 | 892,865 | +0.30(+1.71%) |
Jul 02, 2009 | 17.78 | 17.88 | 17.25 | 17.35 | 611,599 | -0.75(-4.14%) |
Jul 01, 2009 | 17.78 | 18.22 | 17.71 | 18.10 | 600,781 | +0.54(+3.07%) |
Jun 30, 2009 | 17.56 | 17.72 | 17.30 | 17.56 | 970,295 | +0.07(+0.39%) |
Jun 29, 2009 | 17.59 | 17.78 | 17.29 | 17.49 | 607,741 | -0.22(-1.22%) |
Jun 26, 2009 | 17.38 | 17.82 | 17.24 | 17.71 | 1,170,612 | +0.28(+1.59%) |
Jun 25, 2009 | 17.28 | 17.55 | 17.20 | 17.43 | 845,265 | +0.64(+3.82%) |
Jun 24, 2009 | 16.47 | 17.06 | 16.23 | 16.79 | 1,061,633 | +0.55(+3.37%) |
Jun 23, 2009 | 16.31 | 16.66 | 16.15 | 16.25 | 1,787,132 | +0.40(+2.51%) |
Jun 22, 2009 | 16.29 | 16.33 | 15.85 | 15.85 | 1,070,364 | -0.62(-3.77%) |
Jun 19, 2009 | 16.72 | 16.81 | 16.45 | 16.47 | 1,084,533 | -0.03(-0.20%) |
Jun 18, 2009 | 16.67 | 16.69 | 16.34 | 16.50 | 881,397 | -0.20(-1.21%) |
Jun 17, 2009 | 16.79 | 16.97 | 16.61 | 16.70 | 821,569 | -0.15(-0.88%) |
Jun 16, 2009 | 17.47 | 17.66 | 16.74 | 16.85 | 675,555 | -0.47(-2.69%) |
Jun 15, 2009 | 17.53 | 17.68 | 17.03 | 17.32 | 601,657 | -0.48(-2.69%) |
Jun 12, 2009 | 17.83 | 17.96 | 17.43 | 17.80 | 669,846 | -0.13(-0.72%) |
Jun 11, 2009 | 18.09 | 18.65 | 17.89 | 17.93 | 930,884 | -0.08(-0.45%) |
Jun 10, 2009 | 17.90 | 18.02 | 17.58 | 18.01 | 1,125,873 | +0.24(+1.33%) |
Jun 09, 2009 | 17.72 | 17.87 | 17.55 | 17.77 | 819,511 | +0.19(+1.07%) |
Jun 08, 2009 | 17.72 | 17.78 | 17.45 | 17.58 | 1,199,350 | -0.28(-1.57%) |
Jun 05, 2009 | 17.94 | 18.20 | 17.53 | 17.86 | 722,217 | +0.07(+0.38%) |
Jun 04, 2009 | 17.53 | 17.88 | 17.21 | 17.80 | 845,426 | +0.23(+1.33%) |
Jun 03, 2009 | 17.68 | 17.73 | 17.29 | 17.56 | 736,597 | -0.23(-1.27%) |
Jun 02, 2009 | 17.60 | 17.90 | 17.43 | 17.79 | 1,226,577 | +0.11(+0.60%) |
Jun 01, 2009 | 16.64 | 17.78 | 16.60 | 17.68 | 1,355,671 | +1.41(+8.64%) |
May 29, 2009 | 15.95 | 16.28 | 15.85 | 16.28 | 783,724 | +0.33(+2.10%) |
May 28, 2009 | 16.16 | 16.36 | 15.49 | 15.94 | 741,944 | -0.11(-0.71%) |
May 27, 2009 | 16.55 | 16.66 | 16.00 | 16.06 | 1,159,184 | -0.64(-3.85%) |
May 26, 2009 | 15.48 | 16.83 | 15.43 | 16.70 | 1,436,434 | +1.06(+6.81%) |
May 22, 2009 | 16.08 | 16.08 | 15.49 | 15.63 | 1,050,082 | -0.31(-1.97%) |
May 21, 2009 | 16.31 | 16.43 | 15.66 | 15.95 | 1,212,688 | -0.66(-3.99%) |
May 20, 2009 | 16.50 | 17.04 | 16.42 | 16.61 | 1,968,968 | +0.31(+1.89%) |
May 19, 2009 | 15.98 | 16.40 | 15.78 | 16.30 | 1,557,048 | +0.43(+2.70%) |
May 18, 2009 | 15.59 | 16.00 | 15.50 | 15.88 | 1,021,430 | +0.45(+2.91%) |
May 15, 2009 | 15.44 | 16.00 | 15.25 | 15.43 | 955,046 | -0.04(-0.26%) |
May 14, 2009 | 15.11 | 15.76 | 15.07 | 15.47 | 752,063 | +0.23(+1.54%) |
May 13, 2009 | 15.50 | 15.61 | 15.10 | 15.23 | 1,170,066 | -0.54(-3.40%) |
May 12, 2009 | 16.19 | 16.32 | 15.28 | 15.77 | 1,421,963 | -0.37(-2.28%) |
May 11, 2009 | 16.47 | 16.51 | 16.00 | 16.14 | 1,265,080 | -0.74(-4.40%) |
May 08, 2009 | 17.06 | 17.29 | 16.65 | 16.88 | 931,982 | +0.09(+0.52%) |
May 07, 2009 | 17.38 | 17.70 | 16.61 | 16.79 | 1,071,820 | -0.35(-2.03%) |
May 06, 2009 | 17.07 | 17.56 | 16.91 | 17.14 | 995,766 | +0.31(+1.83%) |
May 05, 2009 | 17.04 | 17.27 | 16.59 | 16.83 | 775,799 | -0.35(-2.06%) |
May 04, 2009 | 17.17 | 17.31 | 16.75 | 17.19 | 1,190,887 | +0.05(+0.27%) |