Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 18.86 | 19.40 | 18.72 | 19.01 | 501,178 | -0.04(-0.21%) |
Jul 30, 2009 | 18.46 | 19.25 | 18.05 | 19.05 | 553,459 | +0.31(+1.65%) |
Jul 29, 2009 | 19.50 | 19.54 | 18.32 | 18.74 | 624,034 | -0.80(-4.09%) |
Jul 28, 2009 | 20.47 | 20.47 | 18.95 | 19.54 | 529,516 | -0.70(-3.46%) |
Jul 27, 2009 | 20.41 | 20.65 | 19.84 | 20.24 | 304,551 | +0.05(+0.25%) |
Jul 24, 2009 | 19.58 | 20.36 | 19.58 | 20.19 | 989 | +0.32(+1.61%) |
Jul 23, 2009 | 19.67 | 20.22 | 19.44 | 19.87 | 418,755 | +0.20(+1.02%) |
Jul 22, 2009 | 19.46 | 19.77 | 19.23 | 19.67 | 386,305 | +0.20(+1.03%) |
Jul 21, 2009 | 19.48 | 19.82 | 19.28 | 19.47 | 238,990 | +0.29(+1.51%) |
Jul 20, 2009 | 19.14 | 19.38 | 18.84 | 19.18 | 1,043,630 | +0.29(+1.54%) |
Jul 17, 2009 | 18.68 | 19.21 | 18.37 | 18.89 | 334,768 | +0.35(+1.89%) |
Jul 16, 2009 | 18.00 | 18.75 | 17.67 | 18.54 | 379,489 | +0.54(+3.00%) |
Jul 15, 2009 | 18.09 | 18.23 | 17.66 | 18.00 | 440,281 | +0.11(+0.61%) |
Jul 14, 2009 | 17.09 | 17.97 | 17.09 | 17.89 | 570,316 | +0.90(+5.30%) |
Jul 13, 2009 | 16.27 | 16.99 | 16.24 | 16.99 | 578,611 | -0.05(-0.29%) |
Jul 10, 2009 | 17.08 | 17.49 | 16.91 | 17.04 | 281,597 | -0.04(-0.23%) |
Jul 09, 2009 | 16.53 | 17.26 | 16.15 | 17.08 | 548,164 | +0.61(+3.70%) |
Jul 08, 2009 | 16.37 | 16.73 | 16.00 | 16.47 | 931,049 | -0.09(-0.54%) |
Jul 07, 2009 | 16.98 | 17.33 | 16.16 | 16.56 | 467,843 | -0.38(-2.24%) |
Jul 06, 2009 | 17.35 | 17.59 | 16.53 | 16.94 | 377,015 | -0.77(-4.35%) |
Jul 02, 2009 | 17.55 | 17.85 | 16.89 | 17.71 | 386,916 | -0.24(-1.34%) |
Jul 01, 2009 | 18.03 | 18.10 | 17.75 | 17.95 | 362,079 | +0.25(+1.41%) |
Jun 30, 2009 | 17.81 | 18.06 | 17.13 | 17.70 | 366,374 | -0.27(-1.50%) |
Jun 29, 2009 | 18.00 | 18.28 | 17.41 | 17.97 | 508,501 | -0.12(-0.66%) |
Jun 26, 2009 | 17.82 | 18.25 | 17.49 | 18.09 | 602,472 | +0.13(+0.72%) |
Jun 25, 2009 | 17.26 | 18.00 | 17.05 | 17.96 | 511,906 | +0.78(+4.54%) |
Jun 24, 2009 | 16.45 | 17.92 | 16.42 | 17.18 | 557,308 | +0.75(+4.56%) |
Jun 23, 2009 | 16.68 | 16.76 | 16.09 | 16.43 | 422,228 | -0.36(-2.14%) |
Jun 22, 2009 | 16.88 | 17.20 | 16.65 | 16.79 | 507,162 | -0.42(-2.44%) |
Jun 19, 2009 | 17.11 | 17.25 | 16.77 | 17.21 | 362,573 | +0.22(+1.29%) |
Jun 18, 2009 | 16.78 | 17.19 | 16.50 | 16.99 | 302,422 | +0.08(+0.47%) |
Jun 17, 2009 | 16.55 | 17.18 | 16.35 | 16.91 | 422,955 | +0.11(+0.65%) |
Jun 16, 2009 | 17.12 | 17.30 | 16.52 | 16.80 | 320,963 | -0.05(-0.33%) |
Jun 15, 2009 | 17.43 | 17.55 | 16.56 | 16.86 | 373,161 | -0.68(-3.91%) |
Jun 12, 2009 | 18.03 | 18.15 | 17.25 | 17.54 | 314,733 | -0.39(-2.18%) |
Jun 11, 2009 | 17.57 | 18.40 | 17.51 | 17.93 | 442,668 | +0.11(+0.62%) |
Jun 10, 2009 | 17.82 | 18.16 | 17.59 | 17.82 | 419,416 | +0.11(+0.62%) |
Jun 09, 2009 | 17.16 | 17.89 | 16.99 | 17.71 | 477,527 | +0.73(+4.30%) |
Jun 08, 2009 | 16.67 | 17.22 | 16.65 | 16.98 | 414,848 | +0.10(+0.59%) |
Jun 05, 2009 | 17.16 | 17.45 | 16.26 | 16.88 | 846,266 | +0.08(+0.48%) |
Jun 04, 2009 | 16.70 | 16.92 | 16.25 | 16.80 | 756,248 | +0.18(+1.08%) |
Jun 03, 2009 | 16.39 | 16.63 | 16.00 | 16.62 | 627,652 | -0.14(-0.84%) |
Jun 02, 2009 | 17.30 | 17.36 | 16.54 | 16.76 | 628,442 | -0.59(-3.40%) |
Jun 01, 2009 | 17.36 | 17.86 | 17.28 | 17.35 | 772,619 | +0.37(+2.18%) |
May 29, 2009 | 17.04 | 17.30 | 16.86 | 16.98 | 615,445 | -0.11(-0.64%) |
May 28, 2009 | 17.00 | 17.15 | 16.23 | 17.09 | 536,826 | +0.27(+1.61%) |
May 27, 2009 | 16.73 | 17.50 | 16.44 | 16.82 | 698,211 | +0.34(+2.06%) |
May 26, 2009 | 16.24 | 16.72 | 16.00 | 16.48 | 958,834 | +0.24(+1.48%) |
May 22, 2009 | 16.40 | 16.74 | 16.00 | 16.24 | 515,072 | -0.02(-0.12%) |
May 21, 2009 | 16.07 | 16.51 | 15.90 | 16.26 | 377,064 | -0.22(-1.33%) |
May 20, 2009 | 17.00 | 17.27 | 16.37 | 16.48 | 403,448 | -0.38(-2.25%) |
May 19, 2009 | 16.31 | 17.12 | 16.21 | 16.86 | 513,048 | +0.65(+4.01%) |
May 18, 2009 | 15.78 | 16.23 | 15.20 | 16.21 | 475,554 | +0.86(+5.60%) |
May 15, 2009 | 15.07 | 15.79 | 14.85 | 15.35 | 824,283 | +0.04(+0.26%) |
May 14, 2009 | 14.49 | 15.50 | 14.26 | 15.31 | 685,031 | +1.00(+6.99%) |
May 13, 2009 | 15.78 | 15.87 | 14.19 | 14.31 | 523,304 | -1.63(-10.23%) |
May 12, 2009 | 16.35 | 16.44 | 15.48 | 15.94 | 544,949 | -0.46(-2.80%) |
May 11, 2009 | 16.58 | 16.75 | 16.16 | 16.40 | 344,817 | -0.50(-2.96%) |
May 08, 2009 | 16.63 | 17.31 | 16.49 | 16.90 | 431,985 | +0.35(+2.11%) |
May 07, 2009 | 16.80 | 17.34 | 16.33 | 16.55 | 402,876 | -0.26(-1.55%) |
May 06, 2009 | 16.34 | 16.99 | 15.88 | 16.81 | 371,138 | +0.51(+3.13%) |
May 05, 2009 | 16.45 | 16.54 | 15.92 | 16.30 | 421,305 | -0.45(-2.69%) |
May 04, 2009 | 16.68 | 16.88 | 16.62 | 16.75 | 553,253 | +0.67(+4.17%) |