Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 22.31 | 23.01 | 22.31 | 22.52 | 1,060,191 | -0.32(-1.39%) |
Jul 30, 2009 | 21.84 | 23.43 | 21.53 | 22.84 | 2,889,267 | +1.37(+6.41%) |
Jul 29, 2009 | 22.03 | 22.50 | 21.07 | 21.46 | 2,873,920 | +0.07(+0.33%) |
Jul 28, 2009 | 21.38 | 21.61 | 21.06 | 21.39 | 1,680,863 | +0.29(+1.39%) |
Jul 27, 2009 | 20.80 | 21.47 | 20.54 | 21.10 | 1,053,330 | +0.21(+1.03%) |
Jul 24, 2009 | 20.70 | 20.93 | 19.99 | 20.88 | 629,054 | +0.10(+0.46%) |
Jul 23, 2009 | 19.76 | 21.12 | 19.44 | 20.79 | 969,426 | +0.92(+4.64%) |
Jul 22, 2009 | 19.73 | 20.12 | 19.51 | 19.87 | 606,819 | +0.22(+1.13%) |
Jul 21, 2009 | 19.99 | 20.11 | 19.28 | 19.64 | 426,367 | -0.18(-0.92%) |
Jul 20, 2009 | 19.53 | 20.00 | 19.52 | 19.83 | 801,107 | +0.31(+1.59%) |
Jul 17, 2009 | 19.55 | 19.55 | 19.16 | 19.52 | 399,166 | +0.02(+0.08%) |
Jul 16, 2009 | 19.34 | 19.62 | 19.00 | 19.50 | 418,665 | +0.01(+0.04%) |
Jul 15, 2009 | 18.74 | 19.58 | 18.60 | 19.49 | 701,032 | +1.03(+5.60%) |
Jul 14, 2009 | 18.52 | 18.59 | 18.17 | 18.46 | 490,160 | -0.01(-0.04%) |
Jul 13, 2009 | 18.21 | 18.55 | 18.20 | 18.47 | 728,305 | +0.42(+2.33%) |
Jul 10, 2009 | 17.90 | 18.25 | 17.82 | 18.05 | 619,866 | +0.01(+0.04%) |
Jul 09, 2009 | 18.86 | 18.86 | 18.01 | 18.04 | 759,323 | -0.62(-3.32%) |
Jul 08, 2009 | 18.71 | 18.76 | 18.16 | 18.66 | 571,963 | +0.06(+0.34%) |
Jul 07, 2009 | 18.22 | 18.94 | 18.22 | 18.59 | 615,218 | +0.25(+1.39%) |
Jul 06, 2009 | 18.13 | 18.38 | 17.71 | 18.34 | 788,624 | -0.08(-0.43%) |
Jul 02, 2009 | 19.34 | 19.45 | 18.33 | 18.42 | 1,083,620 | -1.26(-6.42%) |
Jul 01, 2009 | 19.63 | 20.04 | 19.49 | 19.68 | 665,301 | +0.13(+0.65%) |
Jun 30, 2009 | 18.63 | 19.77 | 18.63 | 19.56 | 1,672,092 | +0.98(+5.26%) |
Jun 29, 2009 | 18.94 | 18.98 | 18.40 | 18.58 | 726,941 | -0.15(-0.81%) |
Jun 26, 2009 | 18.48 | 18.91 | 18.29 | 18.73 | 2,471,994 | +0.20(+1.07%) |
Jun 25, 2009 | 18.60 | 18.64 | 18.28 | 18.53 | 558,255 | +0.44(+2.42%) |
Jun 24, 2009 | 18.29 | 18.52 | 18.03 | 18.09 | 626,740 | -0.12(-0.65%) |
Jun 23, 2009 | 18.74 | 18.93 | 18.20 | 18.21 | 871,571 | -0.56(-3.00%) |
Jun 22, 2009 | 18.77 | 18.93 | 18.52 | 18.78 | 1,119,547 | -0.21(-1.13%) |
Jun 19, 2009 | 18.96 | 19.08 | 18.81 | 18.99 | 750,213 | +0.32(+1.70%) |
Jun 18, 2009 | 18.64 | 18.94 | 18.48 | 18.67 | 655,111 | -0.01(-0.04%) |
Jun 17, 2009 | 18.43 | 19.02 | 18.23 | 18.68 | 1,167,239 | +0.24(+1.29%) |
Jun 16, 2009 | 19.14 | 19.61 | 18.40 | 18.44 | 1,060,045 | -0.70(-3.65%) |
Jun 15, 2009 | 19.39 | 19.39 | 18.90 | 19.14 | 1,005,653 | -0.28(-1.43%) |
Jun 12, 2009 | 19.28 | 19.45 | 19.04 | 19.42 | 435,439 | +0.06(+0.29%) |
Jun 11, 2009 | 19.37 | 19.61 | 19.19 | 19.37 | 693,286 | -0.02(-0.08%) |
Jun 10, 2009 | 19.91 | 20.03 | 19.07 | 19.38 | 863,377 | -0.35(-1.77%) |
Jun 09, 2009 | 19.27 | 19.91 | 19.21 | 19.73 | 672,204 | +0.45(+2.35%) |
Jun 08, 2009 | 19.15 | 19.45 | 18.84 | 19.28 | 894,704 | -0.17(-0.90%) |
Jun 05, 2009 | 19.89 | 20.01 | 19.16 | 19.45 | 828,325 | -0.16(-0.81%) |
Jun 04, 2009 | 19.64 | 19.64 | 19.09 | 19.61 | 777,231 | +0.02(+0.12%) |
Jun 03, 2009 | 19.43 | 19.63 | 19.25 | 19.59 | 883,541 | +0.05(+0.27%) |
Jun 02, 2009 | 19.99 | 19.99 | 19.28 | 19.53 | 1,219,657 | -0.33(-1.67%) |
Jun 01, 2009 | 19.03 | 20.15 | 19.00 | 19.87 | 1,429,252 | +1.07(+5.71%) |
May 29, 2009 | 17.47 | 18.87 | 17.39 | 18.79 | 2,646,675 | +1.43(+8.24%) |
May 28, 2009 | 17.62 | 17.65 | 16.93 | 17.36 | 1,273,446 | -0.02(-0.14%) |
May 27, 2009 | 17.72 | 18.13 | 17.22 | 17.39 | 1,087,143 | -0.38(-2.15%) |
May 26, 2009 | 16.74 | 18.01 | 16.49 | 17.77 | 1,517,450 | +1.14(+6.83%) |
May 22, 2009 | 16.79 | 17.03 | 16.31 | 16.63 | 1,014,107 | -0.12(-0.71%) |
May 21, 2009 | 16.73 | 16.88 | 16.18 | 16.75 | 1,207,663 | -0.13(-0.75%) |
May 20, 2009 | 17.36 | 17.49 | 16.79 | 16.88 | 1,319,596 | -0.31(-1.80%) |
May 19, 2009 | 17.43 | 17.65 | 17.09 | 17.19 | 1,170,569 | -0.30(-1.73%) |
May 18, 2009 | 16.50 | 17.50 | 16.50 | 17.49 | 1,486,986 | +1.13(+6.90%) |
May 15, 2009 | 16.58 | 16.81 | 16.08 | 16.36 | 1,106,701 | -0.17(-1.01%) |
May 14, 2009 | 16.50 | 17.10 | 16.23 | 16.53 | 1,345,556 | +0.14(+0.82%) |
May 13, 2009 | 16.37 | 16.55 | 15.76 | 16.39 | 1,526,983 | -0.15(-0.91%) |
May 12, 2009 | 17.64 | 17.65 | 16.40 | 16.54 | 1,814,099 | -1.03(-5.83%) |
May 11, 2009 | 17.64 | 17.90 | 16.98 | 17.57 | 994,984 | -0.37(-2.08%) |
May 08, 2009 | 18.32 | 18.40 | 17.52 | 17.94 | 1,141,657 | -0.16(-0.88%) |
May 07, 2009 | 18.52 | 18.73 | 17.99 | 18.10 | 1,589,860 | -0.28(-1.51%) |
May 06, 2009 | 18.75 | 18.88 | 18.13 | 18.38 | 1,309,886 | -0.25(-1.36%) |
May 05, 2009 | 18.43 | 18.89 | 18.06 | 18.63 | 2,267,181 | +0.14(+0.77%) |
May 04, 2009 | 17.28 | 18.57 | 17.24 | 18.49 | 2,464,061 | +1.32(+7.68%) |