Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 23.21 | 23.47 | 23.18 | 23.25 | 1,699,093 | +0.03(+0.12%) |
Jul 30, 2009 | 23.44 | 23.51 | 23.10 | 23.23 | 2,039,737 | -0.01(-0.03%) |
Jul 29, 2009 | 23.18 | 23.36 | 22.78 | 23.23 | 1,312,029 | -0.04(-0.18%) |
Jul 28, 2009 | 23.34 | 23.42 | 23.04 | 23.27 | 1,316,433 | +0.07(+0.29%) |
Jul 27, 2009 | 23.18 | 23.36 | 23.03 | 23.21 | 1,141,243 | -0.04(-0.18%) |
Jul 24, 2009 | 23.65 | 23.65 | 22.43 | 23.25 | 2,869,641 | -0.64(-2.69%) |
Jul 23, 2009 | 22.26 | 24.57 | 22.03 | 23.89 | 5,485,318 | +2.90(+13.82%) |
Jul 22, 2009 | 20.50 | 21.31 | 20.39 | 20.99 | 1,118,135 | +0.41(+1.99%) |
Jul 21, 2009 | 20.39 | 20.66 | 20.24 | 20.58 | 1,412,238 | +0.37(+1.82%) |
Jul 20, 2009 | 19.94 | 20.24 | 19.70 | 20.21 | 913,064 | +0.34(+1.72%) |
Jul 17, 2009 | 19.70 | 20.00 | 19.61 | 19.87 | 635,809 | +0.23(+1.18%) |
Jul 16, 2009 | 19.01 | 19.73 | 18.95 | 19.64 | 411,888 | +0.46(+2.42%) |
Jul 15, 2009 | 18.97 | 19.18 | 18.70 | 19.17 | 899,872 | +0.50(+2.67%) |
Jul 14, 2009 | 18.11 | 18.78 | 17.96 | 18.67 | 873,412 | +0.68(+3.79%) |
Jul 13, 2009 | 17.68 | 18.05 | 17.66 | 17.99 | 493,587 | +0.48(+2.77%) |
Jul 10, 2009 | 17.35 | 17.62 | 17.14 | 17.51 | 413,348 | +0.15(+0.87%) |
Jul 09, 2009 | 17.40 | 17.61 | 17.24 | 17.36 | 502,289 | -0.08(-0.47%) |
Jul 08, 2009 | 17.53 | 17.55 | 17.07 | 17.44 | 601,723 | -0.08(-0.43%) |
Jul 07, 2009 | 17.79 | 17.83 | 17.47 | 17.51 | 531,270 | -0.33(-1.87%) |
Jul 06, 2009 | 17.39 | 17.94 | 17.39 | 17.85 | 882,937 | +0.30(+1.71%) |
Jul 02, 2009 | 17.98 | 18.08 | 17.44 | 17.55 | 604,799 | -0.76(-4.14%) |
Jul 01, 2009 | 17.98 | 18.43 | 17.91 | 18.30 | 594,101 | +0.55(+3.07%) |
Jun 30, 2009 | 17.76 | 17.92 | 17.49 | 17.76 | 959,506 | +0.07(+0.39%) |
Jun 29, 2009 | 17.79 | 17.98 | 17.49 | 17.69 | 600,983 | -0.22(-1.22%) |
Jun 26, 2009 | 17.57 | 18.02 | 17.43 | 17.91 | 1,157,596 | +0.28(+1.59%) |
Jun 25, 2009 | 17.47 | 17.75 | 17.40 | 17.63 | 835,867 | +0.65(+3.82%) |
Jun 24, 2009 | 16.65 | 17.25 | 16.41 | 16.98 | 1,049,828 | +0.55(+3.36%) |
Jun 23, 2009 | 16.50 | 16.85 | 16.33 | 16.43 | 1,767,260 | +0.40(+2.51%) |
Jun 22, 2009 | 16.47 | 16.52 | 16.03 | 16.03 | 1,058,463 | -0.63(-3.77%) |
Jun 19, 2009 | 16.91 | 17.00 | 16.64 | 16.65 | 1,072,474 | -0.03(-0.20%) |
Jun 18, 2009 | 16.86 | 16.88 | 16.52 | 16.69 | 871,596 | -0.20(-1.21%) |
Jun 17, 2009 | 16.98 | 17.16 | 16.80 | 16.89 | 812,434 | -0.15(-0.88%) |
Jun 16, 2009 | 17.66 | 17.86 | 16.93 | 17.04 | 668,043 | -0.47(-2.69%) |
Jun 15, 2009 | 17.73 | 17.88 | 17.22 | 17.51 | 594,967 | -0.48(-2.69%) |
Jun 12, 2009 | 18.03 | 18.16 | 17.63 | 18.00 | 662,398 | -0.13(-0.71%) |
Jun 11, 2009 | 18.29 | 18.86 | 18.09 | 18.13 | 920,534 | -0.08(-0.45%) |
Jun 10, 2009 | 18.10 | 18.22 | 17.78 | 18.21 | 1,113,354 | +0.24(+1.33%) |
Jun 09, 2009 | 17.92 | 18.07 | 17.75 | 17.97 | 810,399 | +0.04(+0.23%) |
Jun 08, 2009 | 18.07 | 18.13 | 17.80 | 17.93 | 1,176,082 | -0.29(-1.57%) |
Jun 05, 2009 | 18.29 | 18.56 | 17.87 | 18.22 | 708,205 | +0.07(+0.38%) |
Jun 04, 2009 | 17.88 | 18.24 | 17.55 | 18.15 | 829,024 | +0.24(+1.33%) |
Jun 03, 2009 | 18.03 | 18.08 | 17.63 | 17.91 | 722,306 | -0.23(-1.27%) |
Jun 02, 2009 | 17.94 | 18.26 | 17.77 | 18.14 | 1,202,780 | +0.11(+0.60%) |
Jun 01, 2009 | 16.97 | 18.13 | 16.93 | 18.03 | 1,329,370 | +1.43(+8.64%) |
May 29, 2009 | 16.26 | 16.60 | 16.16 | 16.60 | 768,519 | +0.34(+2.10%) |
May 28, 2009 | 16.48 | 16.68 | 15.80 | 16.26 | 727,550 | -0.12(-0.71%) |
May 27, 2009 | 16.88 | 16.99 | 16.32 | 16.37 | 1,136,695 | -0.66(-3.85%) |
May 26, 2009 | 15.79 | 17.17 | 15.74 | 17.03 | 1,408,566 | +1.09(+6.81%) |
May 22, 2009 | 16.40 | 16.40 | 15.80 | 15.94 | 1,029,710 | -0.32(-1.97%) |
May 21, 2009 | 16.63 | 16.76 | 15.97 | 16.26 | 1,189,161 | -0.68(-3.99%) |
May 20, 2009 | 16.82 | 17.38 | 16.75 | 16.94 | 1,930,769 | +0.31(+1.89%) |
May 19, 2009 | 16.29 | 16.72 | 16.09 | 16.63 | 1,526,840 | +0.44(+2.70%) |
May 18, 2009 | 15.90 | 16.32 | 15.81 | 16.19 | 1,001,614 | +0.46(+2.91%) |
May 15, 2009 | 15.75 | 16.32 | 15.55 | 15.73 | 936,517 | -0.04(-0.26%) |
May 14, 2009 | 15.41 | 16.07 | 15.36 | 15.77 | 737,472 | +0.24(+1.54%) |
May 13, 2009 | 15.81 | 15.92 | 15.40 | 15.53 | 1,147,366 | -0.55(-3.40%) |
May 12, 2009 | 16.51 | 16.65 | 15.58 | 16.08 | 1,394,376 | -0.38(-2.28%) |
May 11, 2009 | 16.80 | 16.84 | 16.31 | 16.46 | 1,240,536 | -0.76(-4.40%) |
May 08, 2009 | 17.40 | 17.64 | 16.98 | 17.21 | 913,901 | +0.09(+0.52%) |
May 07, 2009 | 17.72 | 18.05 | 16.94 | 17.12 | 1,051,026 | -0.35(-2.03%) |
May 06, 2009 | 17.41 | 17.91 | 17.25 | 17.48 | 976,448 | +0.31(+1.83%) |
May 05, 2009 | 17.38 | 17.61 | 16.92 | 17.17 | 760,748 | -0.36(-2.06%) |
May 04, 2009 | 17.51 | 17.66 | 17.08 | 17.53 | 1,167,783 | +0.05(+0.27%) |