Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 18.91 | 19.21 | 18.75 | 19.08 | 144,175 | +0.04(+0.19%) |
Jul 30, 2009 | 18.98 | 19.22 | 18.93 | 19.04 | 173,657 | +0.24(+1.27%) |
Jul 29, 2009 | 19.05 | 19.11 | 18.59 | 18.81 | 249,727 | -0.42(-2.18%) |
Jul 28, 2009 | 19.26 | 19.34 | 18.86 | 19.22 | 174,931 | -0.30(-1.53%) |
Jul 27, 2009 | 19.46 | 19.58 | 19.27 | 19.52 | 143,092 | +0.10(+0.52%) |
Jul 24, 2009 | 19.28 | 19.43 | 19.15 | 19.42 | 133,790 | +0.12(+0.62%) |
Jul 23, 2009 | 18.78 | 19.34 | 18.78 | 19.30 | 179,173 | +0.55(+2.93%) |
Jul 22, 2009 | 18.76 | 18.99 | 18.68 | 18.75 | 191,541 | -0.19(-1.01%) |
Jul 21, 2009 | 19.09 | 19.13 | 18.60 | 18.94 | 370,963 | +0.14(+0.73%) |
Jul 20, 2009 | 18.76 | 18.86 | 18.50 | 18.81 | 142,701 | +0.36(+1.95%) |
Jul 17, 2009 | 18.34 | 18.53 | 18.19 | 18.45 | 110,405 | +0.15(+0.82%) |
Jul 16, 2009 | 18.17 | 18.41 | 18.03 | 18.30 | 146,436 | +0.11(+0.62%) |
Jul 15, 2009 | 17.96 | 18.19 | 17.89 | 18.18 | 174,812 | +0.68(+3.86%) |
Jul 14, 2009 | 17.41 | 17.56 | 17.30 | 17.51 | 135,216 | +0.22(+1.28%) |
Jul 13, 2009 | 16.86 | 17.29 | 16.86 | 17.29 | 122,086 | +0.25(+1.47%) |
Jul 10, 2009 | 16.96 | 17.04 | 16.78 | 17.03 | 252,402 | -0.12(-0.69%) |
Jul 09, 2009 | 17.12 | 17.31 | 16.98 | 17.15 | 171,011 | +0.25(+1.48%) |
Jul 08, 2009 | 16.96 | 17.20 | 16.56 | 16.90 | 427,978 | -0.13(-0.74%) |
Jul 07, 2009 | 17.41 | 17.45 | 16.99 | 17.03 | 102,900 | -0.47(-2.67%) |
Jul 06, 2009 | 17.23 | 17.50 | 17.07 | 17.50 | 238,380 | -0.31(-1.71%) |
Jul 02, 2009 | 18.09 | 18.24 | 17.76 | 17.80 | 173,871 | -0.57(-3.12%) |
Jul 01, 2009 | 18.52 | 18.82 | 18.37 | 18.37 | 353,922 | +0.01(+0.06%) |
Jun 30, 2009 | 18.56 | 18.63 | 18.07 | 18.36 | 158,605 | -0.13(-0.71%) |
Jun 29, 2009 | 18.08 | 18.53 | 18.08 | 18.49 | 202,619 | +0.38(+2.11%) |
Jun 26, 2009 | 18.33 | 18.36 | 18.11 | 18.11 | 167,897 | -0.20(-1.08%) |
Jun 25, 2009 | 18.15 | 18.33 | 18.15 | 18.31 | 237,277 | +0.45(+2.55%) |
Jun 24, 2009 | 18.08 | 18.22 | 17.81 | 17.85 | 164,826 | -0.05(-0.27%) |
Jun 23, 2009 | 17.75 | 17.99 | 17.56 | 17.90 | 179,816 | +0.21(+1.18%) |
Jun 22, 2009 | 18.42 | 18.63 | 17.45 | 17.69 | 806,401 | -1.17(-6.18%) |
Jun 19, 2009 | 18.90 | 19.12 | 18.72 | 18.86 | 1,333,326 | +0.13(+0.70%) |
Jun 18, 2009 | 18.71 | 18.95 | 18.61 | 18.73 | 1,237,222 | -0.12(-0.64%) |
Jun 17, 2009 | 19.01 | 19.01 | 18.52 | 18.85 | 696,763 | -0.29(-1.52%) |
Jun 16, 2009 | 19.65 | 19.71 | 19.04 | 19.14 | 1,797,325 | -0.37(-1.90%) |
Jun 15, 2009 | 19.83 | 19.83 | 19.27 | 19.51 | 1,085,390 | -0.63(-3.12%) |
Jun 12, 2009 | 20.20 | 20.28 | 19.93 | 20.14 | 582,818 | -0.32(-1.58%) |
Jun 11, 2009 | 20.07 | 20.73 | 20.07 | 20.46 | 465,847 | +0.34(+1.66%) |
Jun 10, 2009 | 20.39 | 20.39 | 19.81 | 20.13 | 269,532 | +0.11(+0.57%) |
Jun 09, 2009 | 19.97 | 20.11 | 19.73 | 20.01 | 394,620 | +0.22(+1.12%) |
Jun 08, 2009 | 19.57 | 19.83 | 19.38 | 19.79 | 585,756 | -0.02(-0.12%) |
Jun 05, 2009 | 20.15 | 20.15 | 19.62 | 19.82 | 276,446 | -0.10(-0.51%) |
Jun 04, 2009 | 19.86 | 20.09 | 19.65 | 19.92 | 604,773 | +0.33(+1.68%) |
Jun 03, 2009 | 20.13 | 20.19 | 19.31 | 19.59 | 279,462 | -0.79(-3.87%) |
Jun 02, 2009 | 20.37 | 20.43 | 20.13 | 20.38 | 1,307,664 | -0.02(-0.12%) |
Jun 01, 2009 | 20.07 | 21.01 | 20.04 | 20.40 | 806,813 | +0.71(+3.61%) |
May 29, 2009 | 19.67 | 19.76 | 19.40 | 19.69 | 322,501 | +0.43(+2.24%) |
May 28, 2009 | 18.99 | 19.38 | 18.74 | 19.26 | 331,054 | +0.52(+2.78%) |
May 27, 2009 | 18.94 | 19.16 | 18.67 | 18.74 | 486,010 | -0.20(-1.04%) |
May 26, 2009 | 18.72 | 19.02 | 18.25 | 18.94 | 664,825 | +0.30(+1.60%) |
May 22, 2009 | 18.34 | 18.83 | 18.34 | 18.64 | 451,330 | +0.10(+0.52%) |
May 21, 2009 | 18.67 | 18.67 | 18.25 | 18.54 | 557,214 | -0.35(-1.87%) |
May 20, 2009 | 18.91 | 19.28 | 18.81 | 18.89 | 309,636 | +0.17(+0.89%) |
May 19, 2009 | 18.52 | 18.88 | 18.52 | 18.73 | 140,223 | +0.11(+0.58%) |
May 18, 2009 | 18.27 | 18.64 | 18.27 | 18.62 | 147,238 | +0.63(+3.53%) |
May 15, 2009 | 18.25 | 18.28 | 17.80 | 17.99 | 1,095,485 | -0.34(-1.86%) |
May 14, 2009 | 18.03 | 18.42 | 17.96 | 18.33 | 124,034 | +0.09(+0.49%) |
May 13, 2009 | 18.59 | 18.65 | 18.10 | 18.24 | 922,063 | -0.57(-3.05%) |
May 12, 2009 | 18.98 | 18.98 | 18.45 | 18.81 | 938,613 | +0.20(+1.06%) |
May 11, 2009 | 18.95 | 18.98 | 18.46 | 18.61 | 405,307 | -0.51(-2.69%) |
May 08, 2009 | 18.67 | 19.25 | 18.67 | 19.13 | 226,127 | +0.84(+4.58%) |
May 07, 2009 | 18.82 | 18.84 | 18.08 | 18.29 | 1,609,488 | -0.16(-0.84%) |
May 06, 2009 | 18.22 | 18.52 | 18.01 | 18.45 | 262,171 | +0.57(+3.21%) |
May 05, 2009 | 17.90 | 18.05 | 17.66 | 17.87 | 369,248 | -0.19(-1.06%) |
May 04, 2009 | 17.53 | 18.10 | 17.47 | 18.06 | 216,185 | +0.59(+3.35%) |