Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 19.09 | 20.21 | 19.03 | 19.92 | 264,251 | +0.81(+4.24%) |
Jul 30, 2009 | 18.41 | 19.33 | 17.87 | 19.11 | 202,927 | +0.87(+4.77%) |
Jul 29, 2009 | 18.40 | 18.41 | 18.10 | 18.24 | 112,234 | -0.36(-1.94%) |
Jul 28, 2009 | 18.47 | 18.78 | 17.97 | 18.60 | 122,297 | +0.02(+0.09%) |
Jul 27, 2009 | 18.47 | 18.63 | 18.09 | 18.59 | 246,546 | +0.28(+1.55%) |
Jul 24, 2009 | 17.76 | 18.31 | 17.76 | 18.30 | 191,341 | +0.34(+1.92%) |
Jul 23, 2009 | 17.39 | 18.01 | 17.21 | 17.96 | 289,426 | +0.47(+2.71%) |
Jul 22, 2009 | 17.65 | 17.87 | 17.13 | 17.48 | 266,899 | -0.39(-2.17%) |
Jul 21, 2009 | 17.74 | 18.52 | 17.51 | 17.87 | 569,216 | -0.83(-4.42%) |
Jul 20, 2009 | 18.53 | 18.83 | 18.18 | 18.70 | 254,835 | +0.28(+1.50%) |
Jul 17, 2009 | 18.53 | 18.53 | 18.12 | 18.42 | 187,606 | -0.09(-0.47%) |
Jul 16, 2009 | 17.84 | 18.57 | 17.71 | 18.51 | 223,585 | +0.53(+2.92%) |
Jul 15, 2009 | 17.94 | 18.00 | 17.66 | 17.98 | 277,653 | +0.28(+1.56%) |
Jul 14, 2009 | 17.79 | 18.00 | 17.61 | 17.71 | 228,107 | -0.04(-0.24%) |
Jul 13, 2009 | 17.46 | 17.90 | 16.99 | 17.75 | 301,100 | -0.16(-0.91%) |
Jul 10, 2009 | 17.55 | 17.97 | 17.49 | 17.91 | 269,724 | +0.21(+1.17%) |
Jul 09, 2009 | 18.10 | 18.10 | 17.67 | 17.71 | 149,094 | -0.26(-1.44%) |
Jul 08, 2009 | 18.17 | 18.32 | 17.58 | 17.97 | 323,769 | -0.14(-0.76%) |
Jul 07, 2009 | 18.04 | 18.48 | 17.87 | 18.10 | 382,525 | +0.12(+0.67%) |
Jul 06, 2009 | 17.86 | 18.02 | 17.39 | 17.98 | 207,761 | +0.10(+0.58%) |
Jul 02, 2009 | 18.78 | 18.78 | 17.88 | 17.88 | 689,453 | -1.11(-5.85%) |
Jul 01, 2009 | 18.47 | 19.27 | 18.47 | 18.99 | 275,696 | +0.63(+3.42%) |
Jun 30, 2009 | 18.37 | 18.84 | 17.92 | 18.36 | 217,002 | -0.05(-0.28%) |
Jun 29, 2009 | 18.40 | 18.97 | 17.97 | 18.41 | 284,565 | +0.08(+0.42%) |
Jun 26, 2009 | 18.22 | 18.48 | 17.92 | 18.34 | 1,074,219 | -0.01(-0.05%) |
Jun 25, 2009 | 17.94 | 18.37 | 17.56 | 18.34 | 263,535 | +0.51(+2.85%) |
Jun 24, 2009 | 18.09 | 18.56 | 17.75 | 17.84 | 196,001 | -0.07(-0.38%) |
Jun 23, 2009 | 17.96 | 18.27 | 17.86 | 17.91 | 136,147 | -0.10(-0.57%) |
Jun 22, 2009 | 19.07 | 19.22 | 17.98 | 18.01 | 279,188 | -1.30(-6.73%) |
Jun 19, 2009 | 19.67 | 19.79 | 19.15 | 19.31 | 271,530 | +0.02(+0.09%) |
Jun 18, 2009 | 19.00 | 19.63 | 18.71 | 19.29 | 184,011 | +0.25(+1.31%) |
Jun 17, 2009 | 19.18 | 19.26 | 18.73 | 19.04 | 220,023 | -0.12(-0.63%) |
Jun 16, 2009 | 19.88 | 20.13 | 19.02 | 19.16 | 342,995 | -0.52(-2.63%) |
Jun 15, 2009 | 20.11 | 20.20 | 19.06 | 19.68 | 444,709 | -0.59(-2.89%) |
Jun 12, 2009 | 20.27 | 20.61 | 19.92 | 20.27 | 393,779 | -0.11(-0.55%) |
Jun 11, 2009 | 20.59 | 21.07 | 20.33 | 20.38 | 317,508 | -0.22(-1.05%) |
Jun 10, 2009 | 20.62 | 21.19 | 20.12 | 20.59 | 592,409 | +0.07(+0.34%) |
Jun 09, 2009 | 20.80 | 20.88 | 19.57 | 20.52 | 571,071 | +1.51(+7.93%) |
Jun 08, 2009 | 18.95 | 19.24 | 18.76 | 19.02 | 276,521 | -0.10(-0.54%) |
Jun 05, 2009 | 19.26 | 19.88 | 18.89 | 19.12 | 366,205 | -0.02(-0.09%) |
Jun 04, 2009 | 18.65 | 19.19 | 18.38 | 19.14 | 265,857 | +0.51(+2.73%) |
Jun 03, 2009 | 19.42 | 19.43 | 18.18 | 18.63 | 314,531 | -0.40(-2.08%) |
Jun 02, 2009 | 18.86 | 19.84 | 18.84 | 19.03 | 278,599 | +0.02(+0.09%) |
Jun 01, 2009 | 18.62 | 19.28 | 18.05 | 19.01 | 386,625 | +0.65(+3.52%) |
May 29, 2009 | 17.61 | 18.37 | 17.40 | 18.36 | 320,318 | +0.75(+4.25%) |
May 28, 2009 | 17.41 | 17.66 | 16.61 | 17.61 | 308,416 | +0.40(+2.35%) |
May 27, 2009 | 17.23 | 17.58 | 17.13 | 17.21 | 338,879 | -0.10(-0.60%) |
May 26, 2009 | 16.31 | 17.32 | 16.08 | 17.31 | 266,967 | +0.78(+4.74%) |
May 22, 2009 | 16.58 | 16.88 | 16.32 | 16.53 | 283,462 | +0.09(+0.52%) |
May 21, 2009 | 17.55 | 17.57 | 16.22 | 16.44 | 535,141 | -1.34(-7.55%) |
May 20, 2009 | 17.30 | 19.15 | 16.97 | 17.79 | 742,103 | +0.48(+2.79%) |
May 19, 2009 | 16.78 | 17.53 | 16.65 | 17.30 | 303,323 | +0.48(+2.87%) |
May 18, 2009 | 16.37 | 16.97 | 16.17 | 16.82 | 175,090 | +0.59(+3.61%) |
May 15, 2009 | 16.33 | 16.87 | 16.16 | 16.23 | 291,548 | -0.16(-0.95%) |
May 14, 2009 | 15.65 | 16.51 | 15.65 | 16.39 | 448,667 | +0.77(+4.91%) |
May 13, 2009 | 15.82 | 15.91 | 15.45 | 15.62 | 548,472 | -0.46(-2.89%) |
May 12, 2009 | 16.43 | 16.84 | 15.74 | 16.09 | 256,295 | -0.38(-2.30%) |
May 11, 2009 | 16.73 | 17.13 | 16.04 | 16.47 | 232,966 | -0.70(-4.06%) |
May 08, 2009 | 17.07 | 17.40 | 16.54 | 17.16 | 346,355 | +0.33(+1.94%) |
May 07, 2009 | 16.79 | 17.30 | 16.52 | 16.84 | 425,052 | +0.19(+1.14%) |
May 06, 2009 | 16.46 | 16.67 | 15.98 | 16.65 | 407,950 | +0.30(+1.84%) |
May 05, 2009 | 16.06 | 16.59 | 15.73 | 16.35 | 473,732 | +0.22(+1.39%) |
May 04, 2009 | 15.87 | 16.16 | 14.84 | 16.12 | 480,729 | +1.28(+8.65%) |