Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 25.13 | 25.54 | 25.13 | 25.46 | 104,317 | +1.48(+6.17%) |
Jul 30, 2009 | 23.84 | 24.17 | 23.82 | 23.98 | 114,352 | +1.06(+4.61%) |
Jul 29, 2009 | 23.55 | 23.55 | 22.66 | 22.92 | 76,137 | -1.22(-5.07%) |
Jul 28, 2009 | 24.19 | 24.20 | 23.92 | 24.14 | 52,061 | +0.10(+0.40%) |
Jul 27, 2009 | 23.95 | 24.07 | 23.80 | 24.05 | 36,911 | -0.08(-0.33%) |
Jul 24, 2009 | 23.45 | 24.13 | 23.20 | 24.13 | 413 | +0.62(+2.63%) |
Jul 23, 2009 | 23.88 | 23.88 | 22.83 | 23.51 | 108,373 | +0.16(+0.69%) |
Jul 22, 2009 | 22.88 | 23.59 | 22.88 | 23.35 | 131,941 | +1.65(+7.59%) |
Jul 21, 2009 | 21.84 | 21.84 | 21.43 | 21.70 | 47,344 | +0.07(+0.31%) |
Jul 20, 2009 | 21.28 | 21.70 | 21.28 | 21.63 | 64,846 | +0.55(+2.59%) |
Jul 17, 2009 | 21.25 | 21.25 | 20.76 | 21.09 | 66,825 | -0.35(-1.63%) |
Jul 16, 2009 | 20.98 | 21.49 | 20.98 | 21.44 | 60,051 | -0.01(-0.05%) |
Jul 15, 2009 | 21.17 | 21.56 | 21.00 | 21.45 | 79,852 | +0.58(+2.80%) |
Jul 14, 2009 | 21.23 | 21.23 | 20.78 | 20.87 | 79,017 | -0.51(-2.37%) |
Jul 13, 2009 | 20.95 | 21.49 | 20.95 | 21.37 | 151,814 | +1.78(+9.09%) |
Jul 10, 2009 | 19.48 | 19.63 | 19.35 | 19.59 | 44,483 | +0.14(+0.74%) |
Jul 09, 2009 | 19.60 | 19.68 | 19.37 | 19.45 | 73,634 | +0.89(+4.80%) |
Jul 08, 2009 | 18.83 | 18.83 | 18.27 | 18.56 | 68,771 | -0.22(-1.19%) |
Jul 07, 2009 | 19.07 | 19.09 | 18.67 | 18.78 | 51,238 | -0.69(-3.54%) |
Jul 06, 2009 | 19.03 | 19.57 | 19.03 | 19.47 | 61,023 | +0.49(+2.58%) |
Jul 02, 2009 | 19.10 | 19.12 | 18.80 | 18.98 | 38,423 | -0.37(-1.93%) |
Jul 01, 2009 | 19.29 | 19.59 | 19.26 | 19.35 | 99,243 | +0.17(+0.90%) |
Jun 30, 2009 | 19.20 | 19.29 | 18.97 | 19.18 | 55,909 | -0.26(-1.32%) |
Jun 29, 2009 | 19.17 | 19.48 | 19.09 | 19.44 | 199,521 | -0.27(-1.36%) |
Jun 26, 2009 | 19.37 | 19.70 | 19.29 | 19.70 | 72,248 | +0.33(+1.69%) |
Jun 25, 2009 | 19.10 | 19.50 | 19.07 | 19.38 | 126,418 | +0.91(+4.94%) |
Jun 24, 2009 | 18.44 | 18.90 | 18.37 | 18.46 | 93,687 | +0.56(+3.14%) |
Jun 23, 2009 | 18.10 | 18.14 | 17.84 | 17.90 | 79,561 | -0.34(-1.86%) |
Jun 22, 2009 | 18.45 | 18.65 | 18.24 | 18.24 | 74,159 | -0.25(-1.35%) |
Jun 19, 2009 | 18.97 | 18.97 | 18.49 | 18.49 | 111,026 | -0.15(-0.81%) |
Jun 18, 2009 | 18.58 | 18.86 | 18.57 | 18.64 | 51,432 | +0.04(+0.21%) |
Jun 17, 2009 | 18.84 | 18.85 | 18.37 | 18.60 | 125,394 | -0.21(-1.12%) |
Jun 16, 2009 | 19.19 | 19.30 | 18.62 | 18.81 | 105,431 | -0.58(-2.98%) |
Jun 15, 2009 | 19.72 | 19.72 | 19.09 | 19.39 | 90,188 | -1.06(-5.20%) |
Jun 12, 2009 | 20.40 | 20.55 | 20.32 | 20.45 | 43,819 | +0.18(+0.91%) |
Jun 11, 2009 | 20.14 | 20.45 | 19.86 | 20.27 | 147,648 | +1.51(+8.07%) |
Jun 10, 2009 | 19.08 | 19.20 | 18.37 | 18.76 | 72,471 | +0.10(+0.54%) |
Jun 09, 2009 | 18.47 | 18.75 | 18.36 | 18.66 | 72,732 | -0.21(-1.12%) |
Jun 08, 2009 | 18.62 | 18.87 | 18.51 | 18.87 | 98,499 | -0.47(-2.42%) |
Jun 05, 2009 | 19.47 | 19.47 | 18.92 | 19.34 | 129,786 | -1.07(-5.24%) |
Jun 04, 2009 | 20.03 | 20.43 | 19.90 | 20.40 | 32,336 | +0.23(+1.16%) |
Jun 03, 2009 | 20.59 | 20.59 | 20.02 | 20.17 | 88,585 | -0.83(-3.95%) |
Jun 02, 2009 | 21.03 | 21.13 | 20.86 | 21.00 | 60,438 | -0.61(-2.83%) |
Jun 01, 2009 | 21.03 | 21.68 | 21.03 | 21.61 | 64,956 | +0.81(+3.88%) |
May 29, 2009 | 20.67 | 21.01 | 20.56 | 20.81 | 118,716 | -0.70(-3.23%) |
May 28, 2009 | 21.04 | 21.56 | 21.04 | 21.50 | 120,780 | +0.31(+1.47%) |
May 27, 2009 | 21.67 | 21.87 | 21.14 | 21.19 | 93,926 | +0.34(+1.66%) |
May 26, 2009 | 19.85 | 20.94 | 19.85 | 20.84 | 113,389 | +0.94(+4.72%) |
May 22, 2009 | 20.37 | 20.37 | 19.88 | 19.90 | 56,027 | -0.90(-4.33%) |
May 21, 2009 | 20.92 | 21.02 | 20.59 | 20.81 | 63,419 | -0.27(-1.29%) |
May 20, 2009 | 21.18 | 21.46 | 20.97 | 21.08 | 104,072 | +0.17(+0.83%) |
May 19, 2009 | 21.20 | 21.20 | 20.70 | 20.91 | 101,209 | +1.37(+7.04%) |
May 18, 2009 | 19.07 | 19.60 | 19.07 | 19.53 | 67,883 | +0.90(+4.81%) |
May 15, 2009 | 18.71 | 18.97 | 18.56 | 18.64 | 82,492 | +0.02(+0.09%) |
May 14, 2009 | 18.64 | 18.76 | 18.42 | 18.62 | 82,113 | -0.11(-0.59%) |
May 13, 2009 | 19.32 | 19.32 | 18.66 | 18.73 | 182,687 | -0.26(-1.35%) |
May 12, 2009 | 19.38 | 19.38 | 18.81 | 18.99 | 82,663 | -0.47(-2.43%) |
May 11, 2009 | 19.29 | 19.78 | 19.29 | 19.46 | 71,630 | -0.83(-4.09%) |
May 08, 2009 | 20.03 | 21.13 | 19.75 | 20.29 | 101,635 | +1.02(+5.28%) |
May 07, 2009 | 19.86 | 19.86 | 19.14 | 19.27 | 115,100 | -1.00(-4.94%) |
May 06, 2009 | 19.97 | 20.50 | 19.97 | 20.27 | 87,875 | +0.04(+0.22%) |
May 05, 2009 | 20.44 | 20.55 | 19.92 | 20.23 | 58,890 | -0.77(-3.66%) |
May 04, 2009 | 20.08 | 20.99 | 20.08 | 20.99 | 128,030 | +1.66(+8.61%) |