Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 19.45 | 19.80 | 19.32 | 19.70 | 372,000 | +0.13(+0.67%) |
Jul 30, 2009 | 19.49 | 19.76 | 19.31 | 19.57 | 636,573 | +0.29(+1.49%) |
Jul 29, 2009 | 19.47 | 19.47 | 19.10 | 19.29 | 363,120 | -0.45(-2.29%) |
Jul 28, 2009 | 19.77 | 19.89 | 19.38 | 19.74 | 622,161 | -0.29(-1.44%) |
Jul 27, 2009 | 19.96 | 20.16 | 19.82 | 20.02 | 759,718 | -0.02(-0.10%) |
Jul 24, 2009 | 19.68 | 20.04 | 19.65 | 20.04 | 574,984 | +0.30(+1.52%) |
Jul 23, 2009 | 19.19 | 19.82 | 19.19 | 19.74 | 593,099 | +0.52(+2.72%) |
Jul 22, 2009 | 19.17 | 19.40 | 19.07 | 19.22 | 639,913 | -0.16(-0.81%) |
Jul 21, 2009 | 19.39 | 19.47 | 19.08 | 19.38 | 1,111,625 | +0.20(+1.06%) |
Jul 20, 2009 | 19.09 | 19.22 | 18.85 | 19.17 | 938,745 | +0.22(+1.14%) |
Jul 17, 2009 | 18.73 | 18.96 | 18.59 | 18.96 | 727,216 | +0.16(+0.84%) |
Jul 16, 2009 | 18.51 | 18.87 | 18.38 | 18.80 | 1,033,864 | +0.20(+1.09%) |
Jul 15, 2009 | 18.32 | 18.62 | 18.26 | 18.60 | 921,310 | +0.64(+3.57%) |
Jul 14, 2009 | 17.93 | 18.01 | 17.73 | 17.96 | 948,331 | +0.26(+1.44%) |
Jul 13, 2009 | 17.30 | 17.73 | 17.28 | 17.70 | 838,777 | +0.27(+1.54%) |
Jul 10, 2009 | 17.28 | 17.49 | 17.20 | 17.43 | 1,363,675 | -0.17(-0.97%) |
Jul 09, 2009 | 17.64 | 17.83 | 17.45 | 17.60 | 1,820,468 | +0.22(+1.24%) |
Jul 08, 2009 | 17.40 | 17.60 | 17.09 | 17.39 | 1,542,746 | -0.05(-0.26%) |
Jul 07, 2009 | 17.83 | 17.88 | 17.39 | 17.43 | 1,010,409 | -0.46(-2.56%) |
Jul 06, 2009 | 17.73 | 17.89 | 17.45 | 17.89 | 1,245,901 | -0.16(-0.87%) |
Jul 02, 2009 | 18.41 | 18.45 | 18.05 | 18.05 | 965,065 | -0.73(-3.87%) |
Jul 01, 2009 | 18.94 | 19.16 | 18.75 | 18.77 | 1,216,682 | +0.03(+0.17%) |
Jun 30, 2009 | 18.91 | 19.09 | 18.49 | 18.74 | 610,428 | -0.14(-0.76%) |
Jun 29, 2009 | 18.85 | 19.03 | 18.76 | 18.89 | 394,557 | +0.24(+1.30%) |
Jun 26, 2009 | 18.75 | 18.80 | 18.62 | 18.64 | 321,954 | -0.18(-0.97%) |
Jun 25, 2009 | 18.53 | 18.90 | 18.50 | 18.83 | 690,902 | +0.41(+2.24%) |
Jun 24, 2009 | 18.51 | 18.74 | 18.34 | 18.41 | 1,103,606 | +0.07(+0.38%) |
Jun 23, 2009 | 18.35 | 18.52 | 18.12 | 18.34 | 1,105,416 | +0.07(+0.39%) |
Jun 22, 2009 | 18.88 | 18.90 | 18.24 | 18.27 | 1,363,021 | -0.93(-4.85%) |
Jun 19, 2009 | 19.56 | 19.62 | 19.05 | 19.20 | 535,734 | -0.18(-0.91%) |
Jun 18, 2009 | 19.44 | 19.63 | 19.27 | 19.38 | 747,410 | -0.04(-0.20%) |
Jun 17, 2009 | 19.62 | 19.67 | 19.20 | 19.42 | 970,721 | -0.33(-1.68%) |
Jun 16, 2009 | 20.38 | 20.43 | 19.72 | 19.75 | 644,657 | -0.45(-2.23%) |
Jun 15, 2009 | 20.35 | 20.36 | 19.92 | 20.20 | 832,747 | -0.46(-2.21%) |
Jun 12, 2009 | 20.69 | 20.69 | 20.40 | 20.66 | 796,514 | -0.18(-0.88%) |
Jun 11, 2009 | 20.52 | 21.15 | 20.49 | 20.84 | 947,720 | +0.48(+2.34%) |
Jun 10, 2009 | 20.57 | 20.67 | 20.15 | 20.36 | 1,086,546 | +0.08(+0.42%) |
Jun 09, 2009 | 20.31 | 20.44 | 20.08 | 20.28 | 537,632 | +0.18(+0.91%) |
Jun 08, 2009 | 19.98 | 20.25 | 19.74 | 20.10 | 844,937 | -0.03(-0.16%) |
Jun 05, 2009 | 20.56 | 20.56 | 19.90 | 20.13 | 860,634 | -0.14(-0.71%) |
Jun 04, 2009 | 20.10 | 20.33 | 19.92 | 20.27 | 814,349 | +0.44(+2.20%) |
Jun 03, 2009 | 20.40 | 20.40 | 19.58 | 19.84 | 1,217,071 | -0.79(-3.82%) |
Jun 02, 2009 | 20.68 | 20.73 | 20.44 | 20.63 | 1,033,361 | -0.05(-0.25%) |
Jun 01, 2009 | 20.37 | 20.77 | 20.21 | 20.68 | 2,235,868 | +0.70(+3.49%) |
May 29, 2009 | 19.86 | 20.00 | 19.67 | 19.98 | 767,056 | +0.38(+1.93%) |
May 28, 2009 | 19.15 | 19.74 | 18.97 | 19.60 | 1,071,691 | +0.61(+3.22%) |
May 27, 2009 | 19.26 | 19.48 | 18.96 | 18.99 | 929,202 | -0.18(-0.95%) |
May 26, 2009 | 18.67 | 19.22 | 18.43 | 19.17 | 719,626 | +0.37(+1.98%) |
May 22, 2009 | 18.90 | 19.09 | 18.77 | 18.80 | 874,927 | +0.01(+0.07%) |
May 21, 2009 | 19.06 | 19.07 | 18.58 | 18.79 | 941,717 | -0.50(-2.57%) |
May 20, 2009 | 19.47 | 19.85 | 19.26 | 19.28 | 892,698 | +0.03(+0.17%) |
May 19, 2009 | 19.17 | 19.45 | 19.06 | 19.25 | 616,484 | +0.07(+0.34%) |
May 18, 2009 | 18.80 | 19.19 | 18.79 | 19.19 | 700,981 | +0.65(+3.48%) |
May 15, 2009 | 18.89 | 19.00 | 18.40 | 18.54 | 746,070 | -0.42(-2.20%) |
May 14, 2009 | 18.74 | 19.10 | 18.61 | 18.96 | 1,229,219 | +0.06(+0.31%) |
May 13, 2009 | 19.22 | 19.33 | 18.77 | 18.90 | 1,018,689 | -0.63(-3.24%) |
May 12, 2009 | 19.55 | 19.67 | 19.13 | 19.53 | 931,654 | +0.14(+0.74%) |
May 11, 2009 | 19.65 | 19.65 | 19.22 | 19.39 | 1,297,015 | -0.56(-2.81%) |
May 08, 2009 | 19.52 | 20.13 | 19.44 | 19.95 | 1,306,957 | +0.78(+4.08%) |
May 07, 2009 | 19.86 | 19.93 | 18.92 | 19.17 | 1,052,869 | -0.26(-1.34%) |
May 06, 2009 | 19.09 | 19.53 | 18.99 | 19.43 | 1,018,404 | +0.70(+3.76%) |
May 05, 2009 | 18.95 | 18.96 | 18.44 | 18.72 | 856,870 | -0.27(-1.41%) |
May 04, 2009 | 18.57 | 19.01 | 18.41 | 18.99 | 952,902 | +0.63(+3.44%) |