Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 21.29 | 22.00 | 21.29 | 21.72 | 323,623 | +0.18(+0.84%) |
Jul 30, 2009 | 20.57 | 21.71 | 20.21 | 21.54 | 371,624 | +1.31(+6.48%) |
Jul 29, 2009 | 20.61 | 20.61 | 20.12 | 20.23 | 276,456 | -0.41(-1.99%) |
Jul 28, 2009 | 20.59 | 20.73 | 20.00 | 20.64 | 499,685 | +0.02(+0.10%) |
Jul 27, 2009 | 20.51 | 20.62 | 20.23 | 20.62 | 355,069 | -0.35(-1.67%) |
Jul 24, 2009 | 20.31 | 21.04 | 20.25 | 20.97 | 188,601 | +0.47(+2.29%) |
Jul 23, 2009 | 19.66 | 20.95 | 19.25 | 20.50 | 468,685 | +0.77(+3.90%) |
Jul 22, 2009 | 19.23 | 19.97 | 19.06 | 19.73 | 298,356 | +0.46(+2.39%) |
Jul 21, 2009 | 19.16 | 19.36 | 18.51 | 19.27 | 183,911 | +0.12(+0.63%) |
Jul 20, 2009 | 19.26 | 19.54 | 19.08 | 19.15 | 342,972 | -0.07(-0.36%) |
Jul 17, 2009 | 19.37 | 19.42 | 18.97 | 19.22 | 272,935 | -0.09(-0.47%) |
Jul 16, 2009 | 19.25 | 19.44 | 18.84 | 19.31 | 163,899 | -0.09(-0.46%) |
Jul 15, 2009 | 18.99 | 19.45 | 18.68 | 19.40 | 284,428 | +0.68(+3.63%) |
Jul 14, 2009 | 18.30 | 18.77 | 17.94 | 18.72 | 191,114 | +0.46(+2.52%) |
Jul 13, 2009 | 18.01 | 18.31 | 17.84 | 18.26 | 401,547 | +0.69(+3.93%) |
Jul 10, 2009 | 17.69 | 18.02 | 17.54 | 17.57 | 148,211 | -0.17(-0.96%) |
Jul 09, 2009 | 18.09 | 18.33 | 17.74 | 17.74 | 287,098 | -0.26(-1.44%) |
Jul 08, 2009 | 17.77 | 18.49 | 17.71 | 18.00 | 810,159 | +0.36(+2.04%) |
Jul 07, 2009 | 17.62 | 17.94 | 17.55 | 17.64 | 447,120 | +0.02(+0.11%) |
Jul 06, 2009 | 18.31 | 18.31 | 17.51 | 17.62 | 544,687 | -0.82(-4.45%) |
Jul 02, 2009 | 18.75 | 19.07 | 18.05 | 18.44 | 366,649 | -0.59(-3.10%) |
Jul 01, 2009 | 18.75 | 19.18 | 18.54 | 19.03 | 310,204 | +0.26(+1.39%) |
Jun 30, 2009 | 19.35 | 19.86 | 18.72 | 18.77 | 268,289 | -0.58(-3.00%) |
Jun 29, 2009 | 19.28 | 19.55 | 18.74 | 19.35 | 389,644 | +0.13(+0.68%) |
Jun 26, 2009 | 19.37 | 19.69 | 18.84 | 19.22 | 488,599 | -0.20(-1.03%) |
Jun 25, 2009 | 19.53 | 19.57 | 19.29 | 19.42 | 244,308 | +0.17(+0.88%) |
Jun 24, 2009 | 19.10 | 19.64 | 18.92 | 19.25 | 423,177 | +0.32(+1.69%) |
Jun 23, 2009 | 20.36 | 20.36 | 18.55 | 18.93 | 817,813 | -1.34(-6.61%) |
Jun 22, 2009 | 20.96 | 20.96 | 20.14 | 20.27 | 269,071 | -0.73(-3.48%) |
Jun 19, 2009 | 21.25 | 21.25 | 20.48 | 21.00 | 469,091 | +0.06(+0.29%) |
Jun 18, 2009 | 21.14 | 21.16 | 20.50 | 20.94 | 209,227 | -0.26(-1.23%) |
Jun 17, 2009 | 20.78 | 21.43 | 20.41 | 21.20 | 393,568 | +0.49(+2.37%) |
Jun 16, 2009 | 21.20 | 21.51 | 20.51 | 20.71 | 467,742 | -0.59(-2.77%) |
Jun 15, 2009 | 21.91 | 22.26 | 21.19 | 21.30 | 490,063 | -0.68(-3.09%) |
Jun 12, 2009 | 22.68 | 22.76 | 21.53 | 21.98 | 498,739 | -0.81(-3.55%) |
Jun 11, 2009 | 24.23 | 24.24 | 22.71 | 22.79 | 351,566 | -1.45(-5.98%) |
Jun 10, 2009 | 25.27 | 25.62 | 24.00 | 24.24 | 345,549 | -0.81(-3.23%) |
Jun 09, 2009 | 24.78 | 25.21 | 24.68 | 25.05 | 278,186 | +0.33(+1.33%) |
Jun 08, 2009 | 25.19 | 25.28 | 24.66 | 24.72 | 228,289 | -0.75(-2.94%) |
Jun 05, 2009 | 25.31 | 25.72 | 24.67 | 25.47 | 399,512 | +0.44(+1.76%) |
Jun 04, 2009 | 25.67 | 26.00 | 24.71 | 25.03 | 295,340 | -0.58(-2.26%) |
Jun 03, 2009 | 25.37 | 26.07 | 25.33 | 25.61 | 387,744 | +0.10(+0.38%) |
Jun 02, 2009 | 25.70 | 26.28 | 25.14 | 25.51 | 524,987 | -0.18(-0.69%) |
Jun 01, 2009 | 25.95 | 26.51 | 25.52 | 25.69 | 633,245 | -0.10(-0.39%) |
May 29, 2009 | 25.10 | 25.95 | 24.47 | 25.79 | 634,507 | +2.01(+8.45%) |
May 28, 2009 | 24.71 | 25.10 | 23.00 | 23.78 | 942,995 | +0.08(+0.34%) |
May 27, 2009 | 24.06 | 24.63 | 23.53 | 23.70 | 533,165 | -0.34(-1.41%) |
May 26, 2009 | 22.69 | 24.57 | 22.60 | 24.04 | 538,284 | +1.25(+5.48%) |
May 22, 2009 | 22.36 | 22.96 | 21.68 | 22.79 | 312,618 | +0.50(+2.24%) |
May 21, 2009 | 22.00 | 22.42 | 21.80 | 22.29 | 298,496 | +0.00(+0.00%) |
May 20, 2009 | 23.03 | 23.14 | 22.28 | 22.29 | 360,482 | -0.74(-3.21%) |
May 19, 2009 | 23.10 | 23.28 | 22.52 | 23.03 | 222,284 | -0.12(-0.52%) |
May 18, 2009 | 22.56 | 23.26 | 22.44 | 23.15 | 241,047 | +0.80(+3.58%) |
May 15, 2009 | 22.43 | 22.77 | 21.76 | 22.35 | 354,668 | -0.12(-0.53%) |
May 14, 2009 | 22.61 | 22.89 | 21.74 | 22.47 | 330,227 | -0.11(-0.49%) |
May 13, 2009 | 22.91 | 23.35 | 21.88 | 22.58 | 477,959 | -0.66(-2.84%) |
May 12, 2009 | 24.09 | 24.09 | 22.70 | 23.24 | 432,541 | -0.80(-3.33%) |
May 11, 2009 | 24.14 | 24.15 | 23.37 | 24.04 | 339,841 | -0.33(-1.35%) |
May 08, 2009 | 25.47 | 25.78 | 23.88 | 24.37 | 500,275 | -0.68(-2.70%) |
May 07, 2009 | 25.07 | 25.58 | 23.91 | 25.05 | 665,386 | +0.40(+1.60%) |
May 06, 2009 | 23.89 | 24.82 | 23.73 | 24.65 | 815,660 | +1.66(+7.22%) |
May 05, 2009 | 22.50 | 23.12 | 22.07 | 22.99 | 413,844 | +0.49(+2.18%) |
May 04, 2009 | 22.39 | 22.84 | 22.00 | 22.50 | 257,473 | +0.41(+1.86%) |