Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 23.36 | 23.62 | 23.12 | 23.27 | 164,328 | -0.25(-1.06%) |
Jul 30, 2009 | 23.43 | 24.11 | 23.41 | 23.52 | 149,781 | +0.36(+1.55%) |
Jul 29, 2009 | 23.48 | 23.70 | 23.00 | 23.16 | 214,379 | -0.59(-2.48%) |
Jul 28, 2009 | 23.14 | 23.80 | 22.77 | 23.75 | 206,497 | +0.39(+1.67%) |
Jul 27, 2009 | 23.29 | 23.44 | 22.91 | 23.36 | 112,633 | +0.04(+0.17%) |
Jul 24, 2009 | 23.09 | 23.37 | 22.26 | 23.32 | 162,936 | +0.17(+0.73%) |
Jul 23, 2009 | 20.61 | 23.28 | 20.56 | 23.15 | 456,610 | +2.60(+12.65%) |
Jul 22, 2009 | 20.03 | 20.90 | 19.94 | 20.55 | 151,462 | +0.37(+1.83%) |
Jul 21, 2009 | 20.33 | 20.50 | 20.00 | 20.18 | 84,773 | +0.01(+0.05%) |
Jul 20, 2009 | 20.49 | 20.49 | 19.97 | 20.17 | 188,527 | -0.16(-0.79%) |
Jul 17, 2009 | 20.01 | 20.49 | 19.76 | 20.33 | 194,605 | +0.38(+1.90%) |
Jul 16, 2009 | 20.34 | 20.41 | 19.84 | 19.95 | 198,596 | -0.45(-2.21%) |
Jul 15, 2009 | 20.61 | 20.63 | 19.58 | 20.40 | 252,618 | +0.04(+0.20%) |
Jul 14, 2009 | 20.00 | 20.41 | 19.85 | 20.36 | 184,501 | +0.55(+2.78%) |
Jul 13, 2009 | 19.38 | 19.86 | 19.29 | 19.81 | 155,082 | +0.20(+1.02%) |
Jul 10, 2009 | 19.35 | 19.75 | 19.21 | 19.61 | 177,339 | +0.12(+0.62%) |
Jul 09, 2009 | 19.49 | 19.60 | 19.19 | 19.49 | 261,051 | +0.10(+0.52%) |
Jul 08, 2009 | 19.80 | 20.04 | 19.00 | 19.39 | 229,926 | -0.39(-1.97%) |
Jul 07, 2009 | 20.73 | 20.75 | 19.78 | 19.78 | 168,182 | -0.95(-4.58%) |
Jul 06, 2009 | 21.30 | 21.49 | 20.41 | 20.73 | 202,143 | -0.50(-2.36%) |
Jul 02, 2009 | 22.17 | 22.31 | 21.19 | 21.23 | 180,357 | -1.17(-5.22%) |
Jul 01, 2009 | 22.49 | 23.00 | 22.24 | 22.40 | 158,331 | +0.13(+0.58%) |
Jun 30, 2009 | 22.14 | 22.66 | 22.08 | 22.27 | 223,028 | +0.08(+0.36%) |
Jun 29, 2009 | 22.17 | 22.44 | 21.77 | 22.19 | 126,184 | +0.03(+0.14%) |
Jun 26, 2009 | 22.00 | 22.32 | 21.45 | 22.16 | 362,734 | +0.03(+0.14%) |
Jun 25, 2009 | 21.74 | 22.13 | 20.88 | 22.13 | 124,584 | +0.68(+3.17%) |
Jun 24, 2009 | 21.16 | 21.64 | 20.87 | 21.45 | 177,611 | +0.54(+2.58%) |
Jun 23, 2009 | 20.96 | 21.37 | 20.78 | 20.91 | 196,000 | +0.05(+0.24%) |
Jun 22, 2009 | 21.00 | 21.70 | 20.69 | 20.86 | 193,607 | -0.91(-4.18%) |
Jun 19, 2009 | 21.77 | 22.37 | 21.59 | 21.77 | 711,223 | +0.40(+1.87%) |
Jun 18, 2009 | 21.53 | 21.92 | 21.10 | 21.37 | 167,436 | -0.08(-0.37%) |
Jun 17, 2009 | 21.12 | 21.56 | 21.00 | 21.45 | 190,654 | +0.28(+1.32%) |
Jun 16, 2009 | 22.09 | 22.35 | 21.06 | 21.17 | 223,521 | -0.54(-2.49%) |
Jun 15, 2009 | 22.46 | 22.55 | 21.28 | 21.71 | 441,425 | -0.86(-3.81%) |
Jun 12, 2009 | 21.91 | 22.68 | 21.91 | 22.57 | 167,929 | +0.48(+2.17%) |
Jun 11, 2009 | 21.86 | 22.58 | 21.85 | 22.09 | 236,999 | +0.47(+2.17%) |
Jun 10, 2009 | 22.03 | 22.46 | 20.87 | 21.62 | 363,679 | +1.11(+5.41%) |
Jun 09, 2009 | 21.03 | 21.14 | 20.41 | 20.51 | 328,182 | -0.35(-1.68%) |
Jun 08, 2009 | 21.18 | 22.65 | 20.16 | 20.86 | 627,786 | -1.78(-7.86%) |
Jun 05, 2009 | 23.07 | 23.10 | 22.15 | 22.64 | 161,763 | -0.16(-0.70%) |
Jun 04, 2009 | 22.55 | 22.94 | 22.21 | 22.80 | 162,525 | +0.31(+1.38%) |
Jun 03, 2009 | 21.71 | 22.66 | 21.69 | 22.49 | 217,378 | +0.54(+2.46%) |
Jun 02, 2009 | 21.00 | 22.00 | 20.75 | 21.95 | 303,684 | +0.95(+4.52%) |
Jun 01, 2009 | 20.45 | 21.09 | 20.45 | 21.00 | 332,536 | +0.64(+3.14%) |
May 29, 2009 | 20.68 | 20.68 | 20.05 | 20.36 | 405,407 | -0.23(-1.12%) |
May 28, 2009 | 20.92 | 21.00 | 20.16 | 20.59 | 215,039 | -0.11(-0.53%) |
May 27, 2009 | 21.22 | 21.50 | 20.68 | 20.70 | 254,986 | -0.72(-3.36%) |
May 26, 2009 | 20.33 | 21.55 | 20.28 | 21.42 | 283,815 | +0.81(+3.93%) |
May 22, 2009 | 20.67 | 21.08 | 20.29 | 20.61 | 231,629 | +0.00(+0.00%) |
May 21, 2009 | 20.30 | 20.67 | 19.97 | 20.61 | 328,783 | +0.00(+0.00%) |
May 20, 2009 | 20.58 | 20.97 | 20.29 | 20.61 | 487,976 | +0.12(+0.59%) |
May 19, 2009 | 20.43 | 20.79 | 20.01 | 20.49 | 340,701 | +0.14(+0.69%) |
May 18, 2009 | 19.55 | 20.38 | 19.34 | 20.35 | 261,683 | +0.92(+4.73%) |
May 15, 2009 | 19.67 | 19.80 | 19.09 | 19.43 | 324,843 | -0.27(-1.37%) |
May 14, 2009 | 19.65 | 20.08 | 19.34 | 19.70 | 377,070 | +0.19(+0.97%) |
May 13, 2009 | 20.71 | 20.88 | 19.17 | 19.51 | 398,957 | -1.61(-7.62%) |
May 12, 2009 | 21.90 | 22.00 | 20.73 | 21.12 | 440,531 | -0.58(-2.67%) |
May 11, 2009 | 19.99 | 21.90 | 19.58 | 21.70 | 731,788 | +1.74(+8.72%) |
May 08, 2009 | 18.37 | 20.14 | 18.33 | 19.96 | 712,092 | +1.90(+10.52%) |
May 07, 2009 | 18.42 | 18.94 | 18.00 | 18.06 | 428,842 | -0.31(-1.69%) |
May 06, 2009 | 18.71 | 18.86 | 17.75 | 18.37 | 433,194 | -0.25(-1.34%) |
May 05, 2009 | 19.00 | 19.01 | 18.08 | 18.62 | 353,025 | -0.38(-2.00%) |
May 04, 2009 | 18.40 | 19.19 | 18.25 | 19.00 | 419,992 | +0.82(+4.51%) |