Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 20.16 | 20.38 | 20.11 | 20.23 | 156,655 | +0.12(+0.57%) |
Jul 30, 2009 | 20.08 | 20.35 | 20.04 | 20.12 | 459,384 | +0.36(+1.82%) |
Jul 29, 2009 | 19.70 | 19.83 | 19.55 | 19.76 | 238,497 | -0.14(-0.70%) |
Jul 28, 2009 | 19.84 | 20.04 | 19.67 | 19.90 | 214,201 | -0.05(-0.23%) |
Jul 27, 2009 | 19.91 | 19.99 | 19.71 | 19.95 | 196,571 | +0.11(+0.54%) |
Jul 24, 2009 | 19.71 | 19.84 | 19.53 | 19.84 | 2,503 | +0.07(+0.36%) |
Jul 23, 2009 | 19.28 | 19.85 | 19.25 | 19.77 | 482,911 | +0.47(+2.44%) |
Jul 22, 2009 | 19.10 | 19.44 | 19.07 | 19.30 | 172,830 | +0.09(+0.46%) |
Jul 21, 2009 | 19.54 | 19.54 | 19.03 | 19.21 | 591,935 | -0.04(-0.21%) |
Jul 20, 2009 | 19.03 | 19.29 | 19.02 | 19.25 | 184,809 | +0.34(+1.81%) |
Jul 17, 2009 | 19.02 | 19.06 | 18.79 | 18.91 | 169,896 | -0.18(-0.95%) |
Jul 16, 2009 | 18.70 | 19.17 | 18.66 | 19.09 | 811,190 | +0.34(+1.80%) |
Jul 15, 2009 | 18.38 | 18.78 | 18.34 | 18.75 | 468,675 | +0.60(+3.30%) |
Jul 14, 2009 | 18.00 | 18.15 | 17.89 | 18.15 | 563,265 | +0.24(+1.36%) |
Jul 13, 2009 | 17.65 | 17.94 | 17.52 | 17.91 | 430,355 | +0.40(+2.30%) |
Jul 10, 2009 | 17.32 | 17.55 | 17.28 | 17.51 | 226,861 | +0.06(+0.33%) |
Jul 09, 2009 | 17.49 | 17.57 | 17.36 | 17.45 | 266,716 | +0.06(+0.33%) |
Jul 08, 2009 | 17.47 | 17.53 | 17.12 | 17.39 | 414,888 | -0.04(-0.25%) |
Jul 07, 2009 | 17.91 | 17.95 | 17.41 | 17.44 | 482,580 | -0.57(-3.15%) |
Jul 06, 2009 | 17.87 | 18.01 | 17.72 | 18.00 | 299,811 | -0.08(-0.44%) |
Jul 02, 2009 | 18.35 | 18.36 | 18.05 | 18.08 | 480,257 | -0.56(-3.00%) |
Jul 01, 2009 | 18.57 | 18.86 | 18.57 | 18.64 | 391,905 | +0.15(+0.82%) |
Jun 30, 2009 | 18.68 | 18.76 | 18.35 | 18.49 | 404,733 | -0.18(-0.95%) |
Jun 29, 2009 | 18.60 | 18.78 | 18.46 | 18.67 | 411,223 | +0.16(+0.84%) |
Jun 26, 2009 | 18.52 | 18.63 | 18.43 | 18.51 | 923,459 | -0.01(-0.05%) |
Jun 25, 2009 | 18.32 | 18.57 | 18.29 | 18.52 | 633,270 | +0.42(+2.33%) |
Jun 24, 2009 | 18.11 | 18.43 | 17.99 | 18.10 | 622,874 | +0.12(+0.68%) |
Jun 23, 2009 | 18.07 | 18.10 | 17.80 | 17.98 | 644,709 | -0.08(-0.44%) |
Jun 22, 2009 | 18.54 | 18.55 | 18.02 | 18.06 | 912,186 | -0.63(-3.38%) |
Jun 19, 2009 | 18.89 | 18.94 | 18.62 | 18.69 | 765,513 | -0.02(-0.09%) |
Jun 18, 2009 | 18.72 | 18.80 | 18.45 | 18.71 | 287,447 | +0.00(+0.02%) |
Jun 17, 2009 | 18.82 | 18.86 | 18.54 | 18.71 | 668,852 | -0.11(-0.59%) |
Jun 16, 2009 | 19.22 | 19.32 | 18.79 | 18.82 | 442,813 | -0.38(-1.96%) |
Jun 15, 2009 | 19.46 | 19.46 | 18.99 | 19.19 | 412,387 | -0.54(-2.71%) |
Jun 12, 2009 | 19.63 | 19.73 | 19.45 | 19.73 | 313,252 | +0.02(+0.09%) |
Jun 11, 2009 | 19.72 | 19.96 | 19.70 | 19.71 | 331,899 | -0.02(-0.09%) |
Jun 10, 2009 | 19.95 | 19.99 | 19.40 | 19.73 | 360,340 | -0.04(-0.18%) |
Jun 09, 2009 | 19.82 | 19.87 | 19.63 | 19.76 | 335,051 | +0.03(+0.16%) |
Jun 08, 2009 | 19.55 | 19.90 | 19.41 | 19.73 | 395,788 | -0.08(-0.42%) |
Jun 05, 2009 | 20.01 | 20.09 | 19.67 | 19.82 | 716,126 | +0.15(+0.76%) |
Jun 04, 2009 | 19.43 | 19.70 | 19.30 | 19.67 | 257,672 | +0.33(+1.69%) |
Jun 03, 2009 | 19.59 | 19.59 | 19.14 | 19.34 | 275,406 | -0.39(-2.00%) |
Jun 02, 2009 | 19.58 | 19.82 | 19.54 | 19.73 | 260,236 | +0.10(+0.50%) |
Jun 01, 2009 | 19.05 | 19.68 | 18.97 | 19.63 | 341,797 | +0.85(+4.55%) |
May 29, 2009 | 18.50 | 18.78 | 18.42 | 18.78 | 167,022 | +0.33(+1.77%) |
May 28, 2009 | 18.43 | 18.52 | 18.02 | 18.45 | 474,681 | +0.15(+0.80%) |
May 27, 2009 | 18.66 | 18.76 | 18.27 | 18.31 | 302,165 | -0.42(-2.22%) |
May 26, 2009 | 17.95 | 18.79 | 17.94 | 18.72 | 272,218 | +0.59(+3.24%) |
May 22, 2009 | 18.20 | 18.35 | 18.01 | 18.14 | 318,716 | -0.02(-0.10%) |
May 21, 2009 | 18.47 | 18.47 | 17.97 | 18.15 | 480,390 | -0.58(-3.12%) |
May 20, 2009 | 18.97 | 19.26 | 18.69 | 18.74 | 436,966 | +0.00(+0.00%) |
May 19, 2009 | 18.71 | 18.94 | 18.59 | 18.74 | 129,563 | +0.04(+0.21%) |
May 18, 2009 | 18.25 | 18.71 | 18.24 | 18.70 | 181,905 | +0.61(+3.35%) |
May 15, 2009 | 18.09 | 18.42 | 17.98 | 18.09 | 272,485 | -0.08(-0.44%) |
May 14, 2009 | 17.96 | 18.34 | 17.91 | 18.17 | 463,291 | +0.18(+1.01%) |
May 13, 2009 | 18.36 | 18.42 | 17.88 | 17.99 | 450,188 | -0.79(-4.19%) |
May 12, 2009 | 18.98 | 19.09 | 18.42 | 18.78 | 543,566 | -0.21(-1.12%) |
May 11, 2009 | 19.33 | 19.39 | 18.90 | 18.99 | 703,990 | -0.49(-2.52%) |
May 08, 2009 | 19.33 | 19.52 | 19.04 | 19.48 | 1,563,893 | +0.58(+3.09%) |
May 07, 2009 | 19.45 | 19.64 | 18.75 | 18.90 | 813,662 | -0.38(-1.95%) |
May 06, 2009 | 19.38 | 19.38 | 18.92 | 19.27 | 364,227 | +0.29(+1.51%) |
May 05, 2009 | 18.86 | 19.11 | 18.76 | 18.98 | 431,048 | +0.02(+0.09%) |
May 04, 2009 | 18.59 | 18.98 | 18.48 | 18.97 | 471,030 | +0.60(+3.25%) |