Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 19.09 | 19.23 | 19.08 | 19.13 | 143,243 | +0.02(+0.12%) |
Jul 30, 2009 | 19.13 | 19.32 | 19.07 | 19.11 | 184,341 | +0.23(+1.20%) |
Jul 29, 2009 | 18.86 | 18.94 | 18.77 | 18.88 | 124,472 | -0.09(-0.49%) |
Jul 28, 2009 | 18.93 | 19.02 | 18.80 | 18.97 | 160,062 | -0.06(-0.32%) |
Jul 27, 2009 | 18.96 | 19.04 | 18.84 | 19.04 | 208,641 | +0.06(+0.30%) |
Jul 24, 2009 | 18.79 | 18.99 | 18.71 | 18.98 | 1,022 | +0.09(+0.46%) |
Jul 23, 2009 | 18.46 | 18.96 | 18.46 | 18.89 | 193,342 | +0.44(+2.40%) |
Jul 22, 2009 | 18.35 | 18.57 | 18.35 | 18.45 | 103,599 | +0.01(+0.06%) |
Jul 21, 2009 | 18.55 | 18.55 | 18.23 | 18.44 | 156,957 | +0.06(+0.32%) |
Jul 20, 2009 | 18.28 | 18.40 | 18.19 | 18.38 | 138,633 | +0.20(+1.12%) |
Jul 17, 2009 | 18.18 | 18.19 | 18.09 | 18.18 | 109,741 | -0.00(-0.02%) |
Jul 16, 2009 | 17.95 | 18.22 | 17.94 | 18.18 | 77,593 | +0.16(+0.91%) |
Jul 15, 2009 | 17.71 | 18.03 | 17.69 | 18.01 | 110,242 | +0.52(+3.00%) |
Jul 14, 2009 | 17.39 | 17.49 | 17.33 | 17.49 | 86,440 | +0.12(+0.70%) |
Jul 13, 2009 | 17.05 | 17.37 | 17.05 | 17.37 | 53,007 | +0.38(+2.26%) |
Jul 10, 2009 | 16.90 | 17.06 | 16.86 | 16.99 | 45,690 | -0.03(-0.18%) |
Jul 09, 2009 | 17.08 | 17.13 | 16.97 | 17.02 | 73,463 | +0.04(+0.25%) |
Jul 08, 2009 | 17.06 | 17.11 | 16.79 | 16.97 | 83,995 | -0.01(-0.07%) |
Jul 07, 2009 | 17.30 | 17.31 | 16.97 | 16.99 | 216,867 | -0.35(-2.01%) |
Jul 06, 2009 | 17.18 | 17.33 | 17.10 | 17.33 | 148,919 | -0.04(-0.20%) |
Jul 02, 2009 | 17.62 | 17.62 | 17.36 | 17.37 | 89,909 | -0.47(-2.61%) |
Jul 01, 2009 | 17.85 | 18.03 | 17.83 | 17.83 | 72,893 | +0.06(+0.35%) |
Jun 30, 2009 | 17.91 | 17.96 | 17.66 | 17.77 | 109,155 | -0.14(-0.76%) |
Jun 29, 2009 | 17.81 | 17.93 | 17.68 | 17.91 | 53,242 | +0.16(+0.90%) |
Jun 26, 2009 | 17.72 | 17.80 | 17.63 | 17.75 | 137,058 | -0.01(-0.04%) |
Jun 25, 2009 | 17.67 | 17.76 | 17.65 | 17.76 | 70,731 | +0.38(+2.16%) |
Jun 24, 2009 | 17.39 | 17.56 | 17.30 | 17.38 | 245,419 | +0.07(+0.38%) |
Jun 23, 2009 | 17.33 | 17.39 | 17.21 | 17.31 | 129,964 | +0.02(+0.14%) |
Jun 22, 2009 | 17.71 | 17.71 | 17.29 | 17.29 | 226,326 | -0.58(-3.26%) |
Jun 19, 2009 | 17.94 | 18.00 | 17.77 | 17.87 | 70,051 | +0.07(+0.37%) |
Jun 18, 2009 | 17.71 | 17.87 | 17.63 | 17.81 | 110,970 | +0.14(+0.78%) |
Jun 17, 2009 | 17.67 | 17.82 | 17.55 | 17.67 | 99,216 | -0.01(-0.07%) |
Jun 16, 2009 | 18.03 | 18.03 | 17.67 | 17.68 | 188,101 | -0.26(-1.44%) |
Jun 15, 2009 | 18.15 | 18.15 | 17.85 | 17.94 | 127,623 | -0.43(-2.36%) |
Jun 12, 2009 | 18.28 | 18.38 | 18.18 | 18.37 | 119,629 | +0.00(+0.02%) |
Jun 11, 2009 | 18.29 | 18.57 | 18.29 | 18.37 | 171,601 | +0.13(+0.69%) |
Jun 10, 2009 | 18.48 | 18.48 | 18.03 | 18.24 | 177,998 | -0.05(-0.26%) |
Jun 09, 2009 | 18.30 | 18.38 | 18.19 | 18.29 | 112,539 | +0.09(+0.49%) |
Jun 08, 2009 | 18.09 | 18.35 | 17.97 | 18.20 | 154,951 | -0.05(-0.26%) |
Jun 05, 2009 | 18.43 | 18.50 | 18.14 | 18.25 | 254,868 | -0.04(-0.24%) |
Jun 04, 2009 | 18.18 | 18.29 | 18.04 | 18.29 | 136,946 | +0.21(+1.17%) |
Jun 03, 2009 | 18.18 | 18.21 | 17.92 | 18.08 | 154,616 | -0.25(-1.34%) |
Jun 02, 2009 | 18.23 | 18.42 | 18.20 | 18.33 | 412,584 | +0.02(+0.08%) |
Jun 01, 2009 | 18.08 | 18.38 | 18.05 | 18.31 | 273,754 | +0.50(+2.79%) |
May 29, 2009 | 17.65 | 17.82 | 17.53 | 17.82 | 163,758 | +0.26(+1.49%) |
May 28, 2009 | 17.44 | 17.61 | 17.22 | 17.55 | 109,421 | +0.26(+1.50%) |
May 27, 2009 | 17.63 | 17.70 | 17.29 | 17.29 | 121,474 | -0.33(-1.87%) |
May 26, 2009 | 17.02 | 17.65 | 17.02 | 17.62 | 202,934 | +0.45(+2.65%) |
May 22, 2009 | 17.19 | 17.33 | 17.10 | 17.17 | 231,230 | -0.02(-0.11%) |
May 21, 2009 | 17.24 | 17.32 | 17.01 | 17.19 | 291,593 | -0.28(-1.59%) |
May 20, 2009 | 17.74 | 17.90 | 17.44 | 17.47 | 273,000 | -0.09(-0.53%) |
May 19, 2009 | 17.56 | 17.73 | 17.49 | 17.56 | 341,605 | +0.00(+0.00%) |
May 18, 2009 | 17.22 | 17.59 | 17.17 | 17.56 | 315,936 | +0.50(+2.96%) |
May 15, 2009 | 17.20 | 17.31 | 16.96 | 17.06 | 305,189 | -0.18(-1.02%) |
May 14, 2009 | 17.05 | 17.33 | 17.00 | 17.23 | 386,808 | +0.21(+1.22%) |
May 13, 2009 | 17.26 | 17.29 | 17.02 | 17.02 | 427,967 | -0.51(-2.90%) |
May 12, 2009 | 17.70 | 17.71 | 17.31 | 17.53 | 231,596 | -0.06(-0.37%) |
May 11, 2009 | 17.65 | 17.76 | 17.55 | 17.60 | 329,243 | -0.34(-1.92%) |
May 08, 2009 | 17.75 | 17.97 | 17.61 | 17.94 | 393,838 | +0.44(+2.54%) |
May 07, 2009 | 17.98 | 17.99 | 17.40 | 17.50 | 397,728 | -0.29(-1.63%) |
May 06, 2009 | 17.73 | 17.79 | 17.47 | 17.79 | 542,748 | +0.31(+1.77%) |
May 05, 2009 | 17.55 | 17.57 | 17.36 | 17.48 | 499,524 | -0.10(-0.55%) |
May 04, 2009 | 17.13 | 17.58 | 17.10 | 17.58 | 617,083 | +0.62(+3.66%) |