Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 22.99 | 24.57 | 22.24 | 23.65 | 437,844 | +0.46(+2.00%) |
Jul 30, 2009 | 21.02 | 23.59 | 19.97 | 23.19 | 592,899 | +2.90(+14.31%) |
Jul 29, 2009 | 21.26 | 21.26 | 19.99 | 20.29 | 251,248 | -1.34(-6.22%) |
Jul 28, 2009 | 21.77 | 22.09 | 20.59 | 21.63 | 407,486 | -0.43(-1.93%) |
Jul 27, 2009 | 22.23 | 22.50 | 21.64 | 22.06 | 307,721 | -0.04(-0.17%) |
Jul 24, 2009 | 21.31 | 22.42 | 21.21 | 22.09 | 357,762 | +0.77(+3.61%) |
Jul 23, 2009 | 22.16 | 22.30 | 21.20 | 21.32 | 578,056 | -1.13(-5.04%) |
Jul 22, 2009 | 23.05 | 23.35 | 22.33 | 22.45 | 216,543 | -0.95(-4.08%) |
Jul 21, 2009 | 23.88 | 24.47 | 22.95 | 23.41 | 292,916 | -0.22(-0.94%) |
Jul 20, 2009 | 23.31 | 24.05 | 23.01 | 23.63 | 277,923 | +0.36(+1.55%) |
Jul 17, 2009 | 23.25 | 23.62 | 23.07 | 23.27 | 472,607 | +0.21(+0.93%) |
Jul 16, 2009 | 21.13 | 23.42 | 20.62 | 23.06 | 576,306 | +1.93(+9.13%) |
Jul 15, 2009 | 19.78 | 21.17 | 19.65 | 21.13 | 406,890 | +1.90(+9.88%) |
Jul 14, 2009 | 19.30 | 20.08 | 18.97 | 19.23 | 229,589 | -0.19(-0.96%) |
Jul 13, 2009 | 18.71 | 19.47 | 18.10 | 19.41 | 267,740 | +0.47(+2.50%) |
Jul 10, 2009 | 18.48 | 19.13 | 18.09 | 18.94 | 531,115 | +0.25(+1.34%) |
Jul 09, 2009 | 18.59 | 19.26 | 18.46 | 18.69 | 489,659 | +0.32(+1.77%) |
Jul 08, 2009 | 19.69 | 19.81 | 17.48 | 18.37 | 662,693 | -1.36(-6.91%) |
Jul 07, 2009 | 20.68 | 20.91 | 19.66 | 19.73 | 214,053 | -0.88(-4.27%) |
Jul 06, 2009 | 21.77 | 21.77 | 20.12 | 20.61 | 338,885 | -1.45(-6.56%) |
Jul 02, 2009 | 22.62 | 22.83 | 21.85 | 22.06 | 388,677 | -0.54(-2.38%) |
Jul 01, 2009 | 23.18 | 23.87 | 22.42 | 22.59 | 373,610 | -0.09(-0.41%) |
Jun 30, 2009 | 23.07 | 23.40 | 22.49 | 22.69 | 308,437 | -0.67(-2.86%) |
Jun 29, 2009 | 23.60 | 24.00 | 22.71 | 23.35 | 152,284 | -0.13(-0.55%) |
Jun 26, 2009 | 23.26 | 23.87 | 23.02 | 23.48 | 584,390 | -0.22(-0.94%) |
Jun 25, 2009 | 22.93 | 23.75 | 22.00 | 23.71 | 261,182 | +1.21(+5.36%) |
Jun 24, 2009 | 22.84 | 23.64 | 22.26 | 22.50 | 313,815 | +0.00(+0.00%) |
Jun 23, 2009 | 22.35 | 23.03 | 21.28 | 22.50 | 430,531 | +0.26(+1.17%) |
Jun 22, 2009 | 23.63 | 23.63 | 21.95 | 22.24 | 400,054 | -1.75(-7.30%) |
Jun 19, 2009 | 23.92 | 24.98 | 23.60 | 23.99 | 471,288 | +0.67(+2.86%) |
Jun 18, 2009 | 23.18 | 23.86 | 22.38 | 23.33 | 482,409 | +0.37(+1.62%) |
Jun 17, 2009 | 23.95 | 24.04 | 22.48 | 22.96 | 619,492 | +0.50(+2.23%) |
Jun 16, 2009 | 23.40 | 24.40 | 22.32 | 22.45 | 467,894 | -0.33(-1.46%) |
Jun 15, 2009 | 23.22 | 23.84 | 22.07 | 22.79 | 564,801 | -1.67(-6.82%) |
Jun 12, 2009 | 23.34 | 25.26 | 22.66 | 24.46 | 778,602 | +0.76(+3.21%) |
Jun 11, 2009 | 22.55 | 24.95 | 22.45 | 23.70 | 1,038,073 | +1.20(+5.31%) |
Jun 10, 2009 | 20.49 | 22.71 | 20.49 | 22.50 | 1,227,559 | +3.66(+19.44%) |
Jun 09, 2009 | 17.68 | 18.96 | 17.68 | 18.84 | 267,373 | +1.23(+7.00%) |
Jun 08, 2009 | 17.58 | 18.34 | 17.33 | 17.61 | 217,473 | -0.76(-4.14%) |
Jun 05, 2009 | 18.54 | 19.01 | 17.94 | 18.37 | 495,639 | +0.18(+0.97%) |
Jun 04, 2009 | 17.03 | 18.50 | 16.30 | 18.19 | 280,684 | +1.21(+7.16%) |
Jun 03, 2009 | 18.57 | 18.57 | 16.56 | 16.98 | 306,299 | -1.79(-9.54%) |
Jun 02, 2009 | 18.41 | 18.91 | 18.11 | 18.76 | 248,617 | +0.51(+2.79%) |
Jun 01, 2009 | 17.20 | 18.45 | 17.20 | 18.25 | 300,552 | +1.20(+7.01%) |
May 29, 2009 | 16.76 | 17.14 | 16.69 | 17.06 | 202,947 | +0.70(+4.31%) |
May 28, 2009 | 16.14 | 16.66 | 15.73 | 16.35 | 184,240 | +0.66(+4.19%) |
May 27, 2009 | 15.53 | 16.92 | 15.53 | 15.70 | 226,510 | -0.02(-0.12%) |
May 26, 2009 | 15.17 | 16.02 | 15.07 | 15.71 | 204,124 | +0.55(+3.61%) |
May 22, 2009 | 16.13 | 16.56 | 15.11 | 15.17 | 179,617 | -0.78(-4.88%) |
May 21, 2009 | 16.46 | 16.65 | 15.73 | 15.95 | 156,344 | -0.89(-5.29%) |
May 20, 2009 | 17.29 | 18.13 | 16.71 | 16.84 | 247,377 | -0.18(-1.04%) |
May 19, 2009 | 15.94 | 17.36 | 15.79 | 17.01 | 334,741 | +1.25(+7.94%) |
May 18, 2009 | 15.26 | 16.19 | 15.25 | 15.76 | 201,480 | +0.64(+4.23%) |
May 15, 2009 | 15.31 | 15.83 | 14.83 | 15.12 | 180,208 | -0.35(-2.28%) |
May 14, 2009 | 15.33 | 15.86 | 14.83 | 15.47 | 238,115 | +0.17(+1.09%) |
May 13, 2009 | 16.46 | 16.47 | 15.26 | 15.31 | 194,944 | -1.62(-9.58%) |
May 12, 2009 | 17.79 | 17.92 | 16.46 | 16.93 | 189,078 | -0.52(-2.98%) |
May 11, 2009 | 18.28 | 18.28 | 17.06 | 17.45 | 183,699 | -1.39(-7.38%) |
May 08, 2009 | 18.50 | 18.85 | 17.92 | 18.84 | 147,857 | +1.02(+5.72%) |
May 07, 2009 | 19.00 | 19.27 | 17.39 | 17.82 | 365,508 | -1.21(-6.38%) |
May 06, 2009 | 19.90 | 20.09 | 18.61 | 19.03 | 403,366 | -0.44(-2.24%) |
May 05, 2009 | 19.84 | 19.98 | 18.78 | 19.47 | 511,188 | -0.53(-2.64%) |
May 04, 2009 | 19.81 | 20.86 | 19.45 | 20.00 | 568,772 | +0.71(+3.70%) |