Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 18.97 | 19.36 | 18.10 | 18.17 | 100,901 | -0.80(-4.24%) |
Jul 30, 2009 | 19.92 | 19.99 | 18.83 | 18.97 | 106,391 | -0.80(-4.03%) |
Jul 29, 2009 | 19.72 | 20.00 | 19.72 | 19.77 | 36,541 | -0.06(-0.32%) |
Jul 28, 2009 | 19.26 | 19.84 | 18.76 | 19.83 | 46,893 | +0.40(+2.07%) |
Jul 27, 2009 | 19.41 | 19.84 | 19.00 | 19.43 | 26,628 | +0.14(+0.71%) |
Jul 24, 2009 | 19.00 | 19.54 | 19.00 | 19.29 | 51,711 | +0.10(+0.55%) |
Jul 23, 2009 | 18.81 | 19.27 | 18.47 | 19.19 | 110,945 | +0.31(+1.66%) |
Jul 22, 2009 | 19.06 | 19.37 | 18.79 | 18.87 | 55,230 | -0.32(-1.68%) |
Jul 21, 2009 | 19.37 | 19.37 | 18.87 | 19.20 | 32,588 | -0.14(-0.71%) |
Jul 20, 2009 | 19.49 | 19.61 | 19.00 | 19.33 | 49,182 | -0.02(-0.08%) |
Jul 17, 2009 | 19.78 | 19.78 | 19.24 | 19.35 | 78,458 | -0.49(-2.47%) |
Jul 16, 2009 | 19.38 | 19.95 | 19.37 | 19.84 | 46,946 | +0.39(+2.03%) |
Jul 15, 2009 | 19.00 | 19.56 | 19.00 | 19.45 | 136,688 | +0.62(+3.29%) |
Jul 14, 2009 | 18.63 | 18.95 | 18.46 | 18.83 | 33,622 | +0.14(+0.73%) |
Jul 13, 2009 | 18.05 | 18.69 | 17.68 | 18.69 | 80,436 | +0.56(+3.11%) |
Jul 10, 2009 | 18.28 | 18.37 | 17.53 | 18.13 | 41,685 | -0.27(-1.49%) |
Jul 09, 2009 | 18.71 | 18.72 | 18.19 | 18.40 | 49,275 | -0.27(-1.42%) |
Jul 08, 2009 | 19.06 | 19.29 | 18.46 | 18.67 | 112,233 | -0.27(-1.40%) |
Jul 07, 2009 | 19.48 | 19.67 | 18.92 | 18.93 | 51,394 | -0.64(-3.25%) |
Jul 06, 2009 | 19.49 | 19.74 | 19.33 | 19.57 | 97,375 | +0.12(+0.62%) |
Jul 02, 2009 | 19.87 | 20.11 | 19.25 | 19.45 | 114,859 | -0.88(-4.32%) |
Jul 01, 2009 | 19.33 | 20.47 | 19.31 | 20.32 | 149,738 | +0.56(+2.85%) |
Jun 30, 2009 | 19.74 | 19.82 | 19.20 | 19.76 | 98,227 | +0.10(+0.49%) |
Jun 29, 2009 | 19.62 | 19.83 | 19.41 | 19.66 | 66,183 | -0.04(-0.20%) |
Jun 26, 2009 | 19.35 | 19.74 | 18.92 | 19.70 | 244,552 | +0.15(+0.78%) |
Jun 25, 2009 | 19.07 | 19.55 | 19.06 | 19.55 | 100,007 | +0.39(+2.06%) |
Jun 24, 2009 | 19.57 | 19.67 | 19.00 | 19.16 | 66,203 | -0.21(-1.08%) |
Jun 23, 2009 | 19.27 | 19.77 | 19.09 | 19.37 | 57,403 | +0.28(+1.48%) |
Jun 22, 2009 | 19.96 | 19.96 | 19.08 | 19.08 | 88,485 | -0.94(-4.70%) |
Jun 19, 2009 | 20.00 | 20.28 | 19.77 | 20.03 | 128,639 | +0.33(+1.68%) |
Jun 18, 2009 | 19.75 | 19.78 | 19.41 | 19.70 | 49,378 | -0.02(-0.12%) |
Jun 17, 2009 | 19.50 | 20.00 | 19.45 | 19.72 | 57,198 | +0.28(+1.45%) |
Jun 16, 2009 | 19.96 | 20.28 | 19.41 | 19.44 | 69,232 | -0.53(-2.66%) |
Jun 15, 2009 | 20.23 | 20.23 | 19.69 | 19.97 | 83,342 | -0.51(-2.48%) |
Jun 12, 2009 | 20.18 | 20.55 | 19.93 | 20.48 | 134,485 | +0.32(+1.60%) |
Jun 11, 2009 | 19.70 | 20.60 | 19.49 | 20.15 | 128,092 | +0.56(+2.88%) |
Jun 10, 2009 | 19.85 | 19.85 | 19.24 | 19.59 | 112,102 | -0.31(-1.58%) |
Jun 09, 2009 | 19.52 | 20.10 | 19.17 | 19.90 | 146,903 | +0.39(+2.02%) |
Jun 08, 2009 | 19.36 | 19.79 | 19.24 | 19.51 | 191,395 | -0.21(-1.06%) |
Jun 05, 2009 | 19.37 | 19.86 | 19.21 | 19.72 | 78,023 | +0.44(+2.30%) |
Jun 04, 2009 | 18.95 | 19.34 | 18.83 | 19.28 | 102,903 | +0.40(+2.13%) |
Jun 03, 2009 | 18.82 | 18.91 | 18.67 | 18.87 | 79,756 | -0.15(-0.80%) |
Jun 02, 2009 | 18.79 | 19.13 | 18.63 | 19.03 | 96,020 | +0.21(+1.11%) |
Jun 01, 2009 | 18.86 | 19.46 | 18.70 | 18.82 | 218,638 | +0.17(+0.91%) |
May 29, 2009 | 18.46 | 18.65 | 18.31 | 18.65 | 103,890 | +0.22(+1.18%) |
May 28, 2009 | 18.96 | 19.11 | 18.25 | 18.43 | 105,076 | -0.33(-1.76%) |
May 27, 2009 | 19.09 | 19.29 | 18.74 | 18.76 | 116,918 | -0.50(-2.59%) |
May 26, 2009 | 18.45 | 19.46 | 18.45 | 19.26 | 265,017 | +0.71(+3.82%) |
May 22, 2009 | 18.59 | 18.99 | 18.36 | 18.55 | 117,607 | +0.01(+0.04%) |
May 21, 2009 | 18.50 | 18.96 | 18.22 | 18.54 | 113,162 | -0.10(-0.56%) |
May 20, 2009 | 19.24 | 19.35 | 18.64 | 18.65 | 117,031 | -0.52(-2.73%) |
May 19, 2009 | 18.93 | 19.33 | 18.68 | 19.17 | 99,886 | +0.07(+0.38%) |
May 18, 2009 | 18.84 | 19.31 | 18.69 | 19.10 | 112,507 | +0.52(+2.82%) |
May 15, 2009 | 18.63 | 18.73 | 18.25 | 18.58 | 105,225 | +0.02(+0.13%) |
May 14, 2009 | 18.30 | 18.93 | 18.05 | 18.55 | 99,584 | +0.47(+2.63%) |
May 13, 2009 | 18.60 | 18.91 | 18.04 | 18.08 | 104,347 | -0.76(-4.06%) |
May 12, 2009 | 19.33 | 19.55 | 18.58 | 18.84 | 41,845 | -0.27(-1.43%) |
May 11, 2009 | 18.38 | 19.33 | 18.24 | 19.12 | 100,835 | +0.42(+2.24%) |
May 08, 2009 | 18.13 | 18.78 | 18.12 | 18.70 | 92,784 | +0.87(+4.88%) |
May 07, 2009 | 18.87 | 18.87 | 17.38 | 17.83 | 114,329 | -0.88(-4.69%) |
May 06, 2009 | 18.98 | 18.98 | 18.31 | 18.71 | 70,571 | -0.02(-0.13%) |
May 05, 2009 | 19.55 | 19.56 | 18.59 | 18.73 | 106,872 | -0.88(-4.47%) |
May 04, 2009 | 19.52 | 19.99 | 19.18 | 19.61 | 114,244 | -0.16(-0.81%) |