Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 18.25 | 18.60 | 17.82 | 17.97 | 733,506 | -0.41(-2.24%) |
Jul 30, 2009 | 18.22 | 18.51 | 17.99 | 18.38 | 669,258 | +0.34(+1.86%) |
Jul 29, 2009 | 18.46 | 18.55 | 17.85 | 18.04 | 624,382 | -0.50(-2.69%) |
Jul 28, 2009 | 18.84 | 19.16 | 18.42 | 18.54 | 663,410 | -0.41(-2.17%) |
Jul 27, 2009 | 18.98 | 19.07 | 18.68 | 18.95 | 314,986 | -0.16(-0.85%) |
Jul 24, 2009 | 19.21 | 19.67 | 18.81 | 19.11 | 377,497 | -0.22(-1.13%) |
Jul 23, 2009 | 19.03 | 19.50 | 18.73 | 19.33 | 874,567 | +0.19(+1.01%) |
Jul 22, 2009 | 18.92 | 19.64 | 18.86 | 19.14 | 519,147 | +0.06(+0.33%) |
Jul 21, 2009 | 19.35 | 19.40 | 18.83 | 19.07 | 455,400 | -0.22(-1.16%) |
Jul 20, 2009 | 18.99 | 19.30 | 18.87 | 19.30 | 776,127 | +0.35(+1.87%) |
Jul 17, 2009 | 19.12 | 19.16 | 18.71 | 18.94 | 406,468 | -0.12(-0.65%) |
Jul 16, 2009 | 18.55 | 19.12 | 18.54 | 19.07 | 562,724 | +0.38(+2.03%) |
Jul 15, 2009 | 19.11 | 19.11 | 18.47 | 18.69 | 817,857 | -0.30(-1.61%) |
Jul 14, 2009 | 18.51 | 19.02 | 18.27 | 18.99 | 577,865 | +0.42(+2.25%) |
Jul 13, 2009 | 18.43 | 18.66 | 17.84 | 18.58 | 654,366 | +0.35(+1.91%) |
Jul 10, 2009 | 17.74 | 18.43 | 17.72 | 18.23 | 548,880 | +0.39(+2.16%) |
Jul 09, 2009 | 18.30 | 18.47 | 17.64 | 17.84 | 707,380 | -0.45(-2.45%) |
Jul 08, 2009 | 18.09 | 18.35 | 17.75 | 18.29 | 571,777 | +0.37(+2.08%) |
Jul 07, 2009 | 18.04 | 18.20 | 17.73 | 17.92 | 570,481 | -0.06(-0.35%) |
Jul 06, 2009 | 17.84 | 18.05 | 17.44 | 17.98 | 713,402 | +0.11(+0.63%) |
Jul 02, 2009 | 17.80 | 18.12 | 17.51 | 17.87 | 772,871 | -0.15(-0.83%) |
Jul 01, 2009 | 17.59 | 18.14 | 17.36 | 18.02 | 718,186 | +0.65(+3.73%) |
Jun 30, 2009 | 17.56 | 17.79 | 17.18 | 17.37 | 510,614 | -0.12(-0.71%) |
Jun 29, 2009 | 17.26 | 17.74 | 16.81 | 17.49 | 556,372 | +0.16(+0.90%) |
Jun 26, 2009 | 17.09 | 17.45 | 16.97 | 17.34 | 629,194 | +0.09(+0.51%) |
Jun 25, 2009 | 17.25 | 17.52 | 16.75 | 17.25 | 527,045 | +0.34(+1.99%) |
Jun 24, 2009 | 17.29 | 17.49 | 16.73 | 16.91 | 462,666 | -0.17(-1.02%) |
Jun 23, 2009 | 17.44 | 17.66 | 17.08 | 17.09 | 693,206 | -0.26(-1.51%) |
Jun 22, 2009 | 17.37 | 17.55 | 17.01 | 17.35 | 780,586 | -0.18(-1.03%) |
Jun 19, 2009 | 17.41 | 17.75 | 17.18 | 17.53 | 894,270 | +0.31(+1.81%) |
Jun 18, 2009 | 16.60 | 17.28 | 16.29 | 17.22 | 1,116,152 | +0.67(+4.06%) |
Jun 17, 2009 | 16.25 | 16.67 | 15.81 | 16.55 | 1,220,343 | +0.33(+2.03%) |
Jun 16, 2009 | 17.13 | 17.23 | 16.07 | 16.22 | 967,473 | -0.82(-4.79%) |
Jun 15, 2009 | 17.45 | 17.45 | 16.73 | 17.03 | 957,104 | -0.45(-2.56%) |
Jun 12, 2009 | 17.79 | 17.96 | 16.77 | 17.48 | 1,447,891 | -0.31(-1.75%) |
Jun 11, 2009 | 18.73 | 18.79 | 17.74 | 17.79 | 850,106 | -0.95(-5.05%) |
Jun 10, 2009 | 19.72 | 19.88 | 18.51 | 18.74 | 860,690 | -0.87(-4.44%) |
Jun 09, 2009 | 19.39 | 19.87 | 19.29 | 19.61 | 628,846 | +0.27(+1.38%) |
Jun 08, 2009 | 19.17 | 19.78 | 19.07 | 19.34 | 600,367 | -0.49(-2.48%) |
Jun 05, 2009 | 20.36 | 20.59 | 19.77 | 19.83 | 1,146,216 | -0.40(-2.00%) |
Jun 04, 2009 | 20.74 | 20.74 | 19.80 | 20.24 | 602,518 | -0.32(-1.54%) |
Jun 03, 2009 | 20.15 | 20.57 | 19.94 | 20.56 | 584,668 | +0.17(+0.86%) |
Jun 02, 2009 | 20.35 | 20.53 | 19.89 | 20.38 | 866,291 | -0.01(-0.06%) |
Jun 01, 2009 | 19.79 | 20.90 | 19.58 | 20.39 | 1,189,430 | +0.83(+4.26%) |
May 29, 2009 | 19.40 | 19.73 | 19.07 | 19.56 | 900,685 | +0.27(+1.42%) |
May 28, 2009 | 19.42 | 19.64 | 18.83 | 19.29 | 1,006,305 | +0.12(+0.65%) |
May 27, 2009 | 19.52 | 19.71 | 18.75 | 19.16 | 1,407,331 | -0.44(-2.22%) |
May 26, 2009 | 17.78 | 19.83 | 17.77 | 19.60 | 1,498,859 | +1.66(+9.23%) |
May 22, 2009 | 18.61 | 18.68 | 17.78 | 17.94 | 672,675 | -0.50(-2.70%) |
May 21, 2009 | 18.79 | 19.21 | 18.26 | 18.44 | 706,827 | -0.50(-2.63%) |
May 20, 2009 | 19.45 | 20.00 | 18.87 | 18.94 | 992,638 | -0.30(-1.55%) |
May 19, 2009 | 18.80 | 19.74 | 18.68 | 19.24 | 889,451 | +0.68(+3.66%) |
May 18, 2009 | 17.92 | 18.63 | 17.83 | 18.56 | 757,720 | +0.82(+4.60%) |
May 15, 2009 | 17.86 | 18.29 | 17.59 | 17.74 | 701,276 | -0.16(-0.87%) |
May 14, 2009 | 17.76 | 18.40 | 17.46 | 17.90 | 885,879 | +0.42(+2.42%) |
May 13, 2009 | 18.13 | 18.54 | 17.44 | 17.47 | 1,046,406 | -0.95(-5.14%) |
May 12, 2009 | 19.04 | 19.04 | 18.08 | 18.42 | 714,398 | -0.54(-2.82%) |
May 11, 2009 | 18.86 | 19.11 | 18.57 | 18.96 | 666,600 | -0.20(-1.04%) |
May 08, 2009 | 19.77 | 20.06 | 18.91 | 19.16 | 863,331 | -0.30(-1.57%) |
May 07, 2009 | 20.76 | 20.89 | 19.30 | 19.46 | 644,043 | -1.05(-5.13%) |
May 06, 2009 | 21.17 | 21.33 | 20.23 | 20.51 | 784,700 | -0.22(-1.08%) |
May 05, 2009 | 20.29 | 20.85 | 20.16 | 20.74 | 847,526 | +0.40(+1.96%) |
May 04, 2009 | 20.25 | 20.77 | 19.78 | 20.34 | 467,344 | +0.40(+2.03%) |