Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 18.61 | 18.76 | 18.60 | 18.71 | 104,198 | +0.21(+1.16%) |
Jul 30, 2009 | 18.31 | 18.50 | 18.28 | 18.50 | 5,075 | +0.13(+0.72%) |
Jul 29, 2009 | 18.41 | 18.41 | 18.37 | 18.37 | 3,885 | +0.08(+0.45%) |
Jul 28, 2009 | 18.20 | 18.40 | 18.20 | 18.29 | 21,254 | +0.15(+0.81%) |
Jul 27, 2009 | 18.10 | 18.20 | 18.10 | 18.14 | 6,615 | -0.06(-0.33%) |
Jul 24, 2009 | 18.20 | 18.20 | 18.20 | 18.20 | 520 | -0.00(-0.02%) |
Jul 23, 2009 | 18.49 | 18.49 | 18.20 | 18.20 | 8,375 | -0.35(-1.87%) |
Jul 22, 2009 | 18.53 | 18.55 | 18.51 | 18.55 | 2,703 | -0.09(-0.50%) |
Jul 21, 2009 | 18.44 | 18.64 | 18.44 | 18.64 | 2,063 | +0.25(+1.36%) |
Jul 20, 2009 | 18.17 | 18.39 | 18.17 | 18.39 | 5,863 | +0.15(+0.82%) |
Jul 17, 2009 | 18.37 | 18.39 | 18.24 | 18.24 | 26,126 | -0.31(-1.69%) |
Jul 16, 2009 | 18.51 | 18.56 | 18.51 | 18.56 | 1,022 | +0.13(+0.70%) |
Jul 15, 2009 | 18.49 | 18.49 | 18.38 | 18.43 | 2,833 | -0.20(-1.09%) |
Jul 14, 2009 | 18.80 | 18.84 | 18.62 | 18.63 | 24,143 | -0.41(-2.14%) |
Jul 13, 2009 | 19.05 | 19.05 | 19.04 | 19.04 | 2,057 | -0.00(-0.02%) |
Jul 10, 2009 | 18.93 | 19.04 | 18.93 | 19.04 | 6,809 | +0.26(+1.38%) |
Jul 09, 2009 | 18.90 | 18.92 | 18.78 | 18.78 | 2,612 | -0.29(-1.54%) |
Jul 08, 2009 | 18.79 | 19.08 | 18.79 | 19.08 | 43,651 | +0.35(+1.87%) |
Jul 07, 2009 | 18.70 | 18.75 | 18.66 | 18.72 | 6,856 | +0.02(+0.13%) |
Jul 06, 2009 | 18.60 | 18.70 | 18.60 | 18.70 | 6,465 | -0.02(-0.11%) |
Jul 02, 2009 | 18.63 | 18.73 | 18.63 | 18.72 | 10,806 | +0.14(+0.75%) |
Jul 01, 2009 | 18.54 | 18.63 | 18.52 | 18.58 | 10,973 | -0.17(-0.91%) |
Jun 30, 2009 | 18.66 | 18.77 | 18.66 | 18.75 | 5,874 | -0.06(-0.33%) |
Jun 29, 2009 | 18.82 | 18.82 | 18.81 | 18.81 | 649 | +0.05(+0.25%) |
Jun 26, 2009 | 18.71 | 18.77 | 18.70 | 18.77 | 23,957 | +0.11(+0.60%) |
Jun 25, 2009 | 18.51 | 18.66 | 18.51 | 18.65 | 30,126 | +0.13(+0.70%) |
Jun 24, 2009 | 18.50 | 18.52 | 18.50 | 18.52 | 1,110 | +0.04(+0.22%) |
Jun 23, 2009 | 18.37 | 18.55 | 18.37 | 18.48 | 9,157 | +0.15(+0.82%) |
Jun 22, 2009 | 18.39 | 18.39 | 18.33 | 18.33 | 4,408 | +0.20(+1.12%) |
Jun 19, 2009 | 18.01 | 18.13 | 18.00 | 18.13 | 1,522 | +0.09(+0.52%) |
Jun 18, 2009 | 18.20 | 18.20 | 18.04 | 18.04 | 6,471 | -0.29(-1.60%) |
Jun 17, 2009 | 18.38 | 18.48 | 18.32 | 18.33 | 11,541 | +0.01(+0.03%) |
Jun 16, 2009 | 18.14 | 18.33 | 18.13 | 18.32 | 7,294 | +0.15(+0.82%) |
Jun 15, 2009 | 18.12 | 18.19 | 18.12 | 18.17 | 10,339 | +0.10(+0.53%) |
Jun 12, 2009 | 17.93 | 18.08 | 17.92 | 18.08 | 10,391 | +0.15(+0.82%) |
Jun 11, 2009 | 17.68 | 17.94 | 17.68 | 17.93 | 50,928 | +0.21(+1.18%) |
Jun 10, 2009 | 17.84 | 17.84 | 17.71 | 17.72 | 6,224 | -0.21(-1.17%) |
Jun 09, 2009 | 18.00 | 18.00 | 17.86 | 17.93 | 102,262 | +0.05(+0.26%) |
Jun 08, 2009 | 18.01 | 18.01 | 17.88 | 17.88 | 2,359 | -0.03(-0.18%) |
Jun 05, 2009 | 17.94 | 18.03 | 17.87 | 17.92 | 48,782 | -0.19(-1.04%) |
Jun 04, 2009 | 18.26 | 18.26 | 18.11 | 18.11 | 9,789 | -0.23(-1.28%) |
Jun 03, 2009 | 18.29 | 18.36 | 18.25 | 18.34 | 7,088 | +0.17(+0.95%) |
Jun 02, 2009 | 18.20 | 18.20 | 18.12 | 18.17 | 8,995 | +0.09(+0.48%) |
Jun 01, 2009 | 18.36 | 18.36 | 18.05 | 18.08 | 129,887 | -0.63(-3.38%) |
May 29, 2009 | 18.34 | 18.71 | 18.34 | 18.71 | 22,335 | +0.36(+1.97%) |
May 28, 2009 | 18.41 | 18.41 | 18.18 | 18.35 | 37,429 | +0.19(+1.03%) |
May 27, 2009 | 18.51 | 18.51 | 18.15 | 18.17 | 22,667 | -0.23(-1.24%) |
May 26, 2009 | 18.78 | 18.78 | 18.39 | 18.39 | 3,347 | -0.28(-1.51%) |
May 22, 2009 | 18.67 | 18.80 | 18.67 | 18.68 | 6,494 | -0.16(-0.83%) |
May 21, 2009 | 19.31 | 19.31 | 18.83 | 18.83 | 7,153 | -0.29(-1.53%) |
May 20, 2009 | 18.99 | 19.13 | 18.99 | 19.13 | 9,874 | +0.15(+0.77%) |
May 19, 2009 | 19.07 | 19.07 | 18.97 | 18.98 | 13,157 | -0.08(-0.44%) |
May 18, 2009 | 19.24 | 19.29 | 19.05 | 19.06 | 8,740 | -0.15(-0.76%) |
May 15, 2009 | 19.23 | 19.31 | 19.16 | 19.21 | 51,992 | -0.11(-0.58%) |
May 14, 2009 | 19.23 | 19.32 | 19.15 | 19.32 | 10,556 | +0.02(+0.09%) |
May 13, 2009 | 19.27 | 19.33 | 19.26 | 19.31 | 24,707 | +0.20(+1.02%) |
May 12, 2009 | 19.01 | 19.11 | 19.01 | 19.11 | 6,012 | +0.06(+0.34%) |
May 11, 2009 | 18.98 | 19.05 | 18.97 | 19.05 | 3,952 | +0.25(+1.35%) |
May 08, 2009 | 18.82 | 18.92 | 18.76 | 18.79 | 32,504 | -0.03(-0.16%) |
May 07, 2009 | 18.94 | 19.02 | 18.72 | 18.82 | 8,866 | -0.28(-1.46%) |
May 06, 2009 | 19.11 | 19.16 | 19.08 | 19.10 | 8,754 | -0.01(-0.06%) |
May 05, 2009 | 19.12 | 19.18 | 19.09 | 19.11 | 56,858 | +0.03(+0.13%) |
May 04, 2009 | 19.10 | 19.17 | 19.08 | 19.09 | 5,519 | -0.02(-0.10%) |