Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 18.67 | 18.82 | 18.66 | 18.78 | 103,856 | +0.22(+1.16%) |
Jul 30, 2009 | 18.37 | 18.56 | 18.34 | 18.56 | 5,058 | +0.13(+0.72%) |
Jul 29, 2009 | 18.47 | 18.47 | 18.43 | 18.43 | 3,872 | +0.08(+0.45%) |
Jul 28, 2009 | 18.26 | 18.46 | 18.26 | 18.35 | 21,184 | +0.15(+0.81%) |
Jul 27, 2009 | 18.16 | 18.26 | 18.16 | 18.20 | 6,593 | -0.06(-0.32%) |
Jul 24, 2009 | 18.26 | 18.26 | 18.26 | 18.26 | 518 | -0.00(-0.02%) |
Jul 23, 2009 | 18.55 | 18.55 | 18.26 | 18.26 | 8,348 | -0.35(-1.87%) |
Jul 22, 2009 | 18.60 | 18.61 | 18.57 | 18.61 | 2,694 | -0.09(-0.50%) |
Jul 21, 2009 | 18.50 | 18.70 | 18.50 | 18.70 | 2,056 | +0.25(+1.36%) |
Jul 20, 2009 | 18.23 | 18.45 | 18.23 | 18.45 | 5,843 | +0.15(+0.82%) |
Jul 17, 2009 | 18.43 | 18.46 | 18.30 | 18.30 | 26,041 | -0.32(-1.69%) |
Jul 16, 2009 | 18.57 | 18.62 | 18.57 | 18.62 | 1,019 | +0.13(+0.70%) |
Jul 15, 2009 | 18.55 | 18.55 | 18.44 | 18.49 | 2,823 | -0.20(-1.09%) |
Jul 14, 2009 | 18.86 | 18.90 | 18.68 | 18.69 | 24,063 | -0.41(-2.14%) |
Jul 13, 2009 | 19.12 | 19.12 | 19.10 | 19.10 | 2,050 | -0.00(-0.02%) |
Jul 10, 2009 | 18.99 | 19.11 | 18.99 | 19.10 | 6,787 | +0.26(+1.38%) |
Jul 09, 2009 | 18.96 | 18.98 | 18.84 | 18.84 | 2,604 | -0.29(-1.54%) |
Jul 08, 2009 | 18.85 | 19.14 | 18.85 | 19.14 | 43,508 | +0.35(+1.87%) |
Jul 07, 2009 | 18.76 | 18.81 | 18.72 | 18.79 | 6,833 | +0.02(+0.13%) |
Jul 06, 2009 | 18.66 | 18.76 | 18.66 | 18.76 | 6,444 | -0.02(-0.11%) |
Jul 02, 2009 | 18.69 | 18.79 | 18.69 | 18.78 | 10,770 | +0.14(+0.75%) |
Jul 01, 2009 | 18.61 | 18.69 | 18.58 | 18.64 | 10,937 | -0.17(-0.91%) |
Jun 30, 2009 | 18.72 | 18.83 | 18.72 | 18.81 | 5,855 | -0.06(-0.33%) |
Jun 29, 2009 | 18.89 | 18.89 | 18.88 | 18.88 | 647 | +0.05(+0.25%) |
Jun 26, 2009 | 18.78 | 18.83 | 18.76 | 18.83 | 23,879 | +0.11(+0.60%) |
Jun 25, 2009 | 18.57 | 18.72 | 18.57 | 18.71 | 30,027 | +0.13(+0.70%) |
Jun 24, 2009 | 18.56 | 18.58 | 18.56 | 18.58 | 1,107 | +0.04(+0.22%) |
Jun 23, 2009 | 18.43 | 18.61 | 18.43 | 18.54 | 9,127 | +0.15(+0.82%) |
Jun 22, 2009 | 18.45 | 18.45 | 18.39 | 18.39 | 4,393 | +0.20(+1.12%) |
Jun 19, 2009 | 18.07 | 18.19 | 18.06 | 18.19 | 1,517 | +0.09(+0.52%) |
Jun 18, 2009 | 18.26 | 18.26 | 18.09 | 18.09 | 6,450 | -0.29(-1.60%) |
Jun 17, 2009 | 18.44 | 18.54 | 18.38 | 18.39 | 11,503 | +0.01(+0.03%) |
Jun 16, 2009 | 18.20 | 18.39 | 18.19 | 18.38 | 7,270 | +0.15(+0.82%) |
Jun 15, 2009 | 18.18 | 18.25 | 18.18 | 18.23 | 10,305 | +0.10(+0.53%) |
Jun 12, 2009 | 17.99 | 18.14 | 17.98 | 18.14 | 10,357 | +0.15(+0.82%) |
Jun 11, 2009 | 17.73 | 17.99 | 17.73 | 17.99 | 50,761 | +0.21(+1.18%) |
Jun 10, 2009 | 17.90 | 17.90 | 17.77 | 17.78 | 6,204 | -0.21(-1.17%) |
Jun 09, 2009 | 18.06 | 18.06 | 17.92 | 17.99 | 101,926 | +0.05(+0.26%) |
Jun 08, 2009 | 18.07 | 18.07 | 17.94 | 17.94 | 2,352 | -0.03(-0.18%) |
Jun 05, 2009 | 18.00 | 18.09 | 17.93 | 17.98 | 48,622 | -0.19(-1.04%) |
Jun 04, 2009 | 18.32 | 18.32 | 18.16 | 18.16 | 9,757 | -0.24(-1.28%) |
Jun 03, 2009 | 18.35 | 18.42 | 18.31 | 18.40 | 7,065 | +0.17(+0.95%) |
Jun 02, 2009 | 18.26 | 18.26 | 18.18 | 18.23 | 8,966 | +0.09(+0.48%) |
Jun 01, 2009 | 18.42 | 18.42 | 18.11 | 18.14 | 129,461 | -0.63(-3.38%) |
May 29, 2009 | 18.40 | 18.78 | 18.40 | 18.78 | 22,262 | +0.36(+1.97%) |
May 28, 2009 | 18.47 | 18.47 | 18.24 | 18.41 | 37,307 | +0.19(+1.03%) |
May 27, 2009 | 18.57 | 18.57 | 18.21 | 18.23 | 22,593 | -0.23(-1.24%) |
May 26, 2009 | 18.84 | 18.84 | 18.46 | 18.46 | 3,336 | -0.28(-1.51%) |
May 22, 2009 | 18.73 | 18.86 | 18.73 | 18.74 | 6,473 | -0.16(-0.83%) |
May 21, 2009 | 19.37 | 19.37 | 18.90 | 18.90 | 7,129 | -0.29(-1.53%) |
May 20, 2009 | 19.05 | 19.19 | 19.05 | 19.19 | 9,842 | +0.15(+0.77%) |
May 19, 2009 | 19.13 | 19.13 | 19.04 | 19.04 | 13,114 | -0.08(-0.44%) |
May 18, 2009 | 19.31 | 19.35 | 19.12 | 19.13 | 8,711 | -0.15(-0.76%) |
May 15, 2009 | 19.30 | 19.37 | 19.22 | 19.27 | 51,821 | -0.11(-0.58%) |
May 14, 2009 | 19.29 | 19.39 | 19.21 | 19.39 | 10,521 | +0.02(+0.09%) |
May 13, 2009 | 19.33 | 19.39 | 19.32 | 19.37 | 24,626 | +0.20(+1.02%) |
May 12, 2009 | 19.08 | 19.17 | 19.08 | 19.17 | 5,993 | +0.06(+0.34%) |
May 11, 2009 | 19.04 | 19.11 | 19.04 | 19.11 | 3,939 | +0.26(+1.35%) |
May 08, 2009 | 18.88 | 18.98 | 18.82 | 18.85 | 32,397 | -0.03(-0.16%) |
May 07, 2009 | 19.00 | 19.08 | 18.78 | 18.89 | 8,837 | -0.28(-1.46%) |
May 06, 2009 | 19.17 | 19.22 | 19.14 | 19.16 | 8,726 | -0.01(-0.06%) |
May 05, 2009 | 19.19 | 19.24 | 19.15 | 19.18 | 56,672 | +0.03(+0.13%) |
May 04, 2009 | 19.16 | 19.23 | 19.14 | 19.15 | 5,501 | -0.02(-0.10%) |