Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 18.27 | 18.36 | 17.48 | 17.48 | 46,835 | -0.78(-4.29%) |
Jul 30, 2009 | 18.69 | 19.26 | 18.11 | 18.26 | 32,780 | +0.01(+0.04%) |
Jul 29, 2009 | 18.17 | 18.88 | 18.08 | 18.25 | 31,364 | -0.17(-0.92%) |
Jul 28, 2009 | 18.66 | 18.81 | 18.07 | 18.42 | 62,295 | -0.38(-2.00%) |
Jul 27, 2009 | 20.41 | 20.41 | 18.51 | 18.80 | 47,607 | -1.61(-7.87%) |
Jul 24, 2009 | 19.87 | 20.44 | 19.36 | 20.40 | 33,836 | +0.32(+1.61%) |
Jul 23, 2009 | 19.84 | 20.71 | 19.81 | 20.08 | 51,923 | +0.17(+0.85%) |
Jul 22, 2009 | 19.41 | 20.35 | 19.23 | 19.91 | 40,537 | +0.29(+1.49%) |
Jul 21, 2009 | 20.00 | 20.04 | 19.34 | 19.62 | 45,913 | -0.27(-1.35%) |
Jul 20, 2009 | 19.48 | 20.01 | 19.27 | 19.89 | 103,191 | +0.62(+3.23%) |
Jul 17, 2009 | 18.91 | 19.80 | 18.73 | 19.27 | 71,906 | +0.33(+1.75%) |
Jul 16, 2009 | 17.84 | 19.18 | 17.84 | 18.94 | 83,122 | +1.10(+6.16%) |
Jul 15, 2009 | 17.01 | 18.36 | 16.76 | 17.84 | 86,646 | +1.45(+8.82%) |
Jul 14, 2009 | 16.74 | 17.00 | 16.21 | 16.39 | 29,503 | -0.31(-1.84%) |
Jul 13, 2009 | 15.72 | 16.74 | 15.71 | 16.70 | 68,809 | +0.87(+5.49%) |
Jul 10, 2009 | 15.66 | 16.08 | 15.66 | 15.83 | 27,443 | +0.02(+0.15%) |
Jul 09, 2009 | 16.53 | 16.53 | 15.61 | 15.81 | 32,369 | -0.60(-3.65%) |
Jul 08, 2009 | 16.51 | 16.71 | 15.57 | 16.41 | 47,131 | +0.06(+0.38%) |
Jul 07, 2009 | 17.21 | 17.21 | 16.32 | 16.35 | 49,171 | -0.80(-4.66%) |
Jul 06, 2009 | 17.36 | 17.36 | 16.55 | 17.14 | 68,697 | +0.02(+0.13%) |
Jul 02, 2009 | 18.17 | 18.17 | 17.12 | 17.12 | 36,576 | -1.24(-6.74%) |
Jul 01, 2009 | 18.31 | 19.11 | 18.24 | 18.36 | 64,384 | +0.33(+1.83%) |
Jun 30, 2009 | 18.74 | 19.19 | 18.02 | 18.03 | 85,866 | -0.38(-2.05%) |
Jun 29, 2009 | 19.29 | 19.84 | 18.34 | 18.41 | 114,219 | -1.11(-5.71%) |
Jun 26, 2009 | 18.35 | 19.53 | 17.71 | 19.52 | 231,345 | +1.17(+6.37%) |
Jun 25, 2009 | 17.49 | 18.42 | 17.49 | 18.35 | 63,996 | +0.85(+4.83%) |
Jun 24, 2009 | 16.95 | 18.14 | 16.95 | 17.51 | 69,972 | +0.84(+5.03%) |
Jun 23, 2009 | 16.73 | 17.24 | 16.61 | 16.67 | 54,591 | -0.04(-0.23%) |
Jun 22, 2009 | 18.03 | 18.22 | 16.55 | 16.71 | 50,335 | -1.51(-8.31%) |
Jun 19, 2009 | 18.47 | 18.63 | 18.12 | 18.22 | 83,289 | +0.15(+0.85%) |
Jun 18, 2009 | 17.70 | 18.76 | 17.47 | 18.07 | 44,547 | +0.28(+1.56%) |
Jun 17, 2009 | 17.90 | 18.10 | 15.91 | 17.79 | 102,827 | +0.08(+0.48%) |
Jun 16, 2009 | 18.16 | 18.91 | 17.71 | 17.71 | 91,429 | -0.47(-2.58%) |
Jun 15, 2009 | 19.63 | 20.01 | 17.84 | 18.17 | 92,951 | -2.03(-10.05%) |
Jun 12, 2009 | 20.27 | 20.35 | 19.54 | 20.20 | 50,863 | -0.13(-0.64%) |
Jun 11, 2009 | 21.07 | 21.33 | 20.24 | 20.34 | 70,613 | -0.74(-3.50%) |
Jun 10, 2009 | 20.97 | 21.40 | 20.41 | 21.07 | 69,362 | +0.84(+4.14%) |
Jun 09, 2009 | 20.20 | 20.71 | 19.99 | 20.24 | 59,965 | +0.13(+0.65%) |
Jun 08, 2009 | 20.07 | 20.60 | 19.67 | 20.10 | 46,503 | -0.64(-3.08%) |
Jun 05, 2009 | 21.14 | 21.27 | 20.35 | 20.74 | 41,464 | -0.14(-0.66%) |
Jun 04, 2009 | 20.92 | 21.17 | 20.50 | 20.88 | 31,043 | +0.05(+0.26%) |
Jun 03, 2009 | 21.17 | 21.17 | 20.23 | 20.83 | 66,190 | -0.57(-2.66%) |
Jun 02, 2009 | 21.15 | 22.20 | 21.04 | 21.40 | 105,695 | +0.25(+1.20%) |
Jun 01, 2009 | 20.49 | 21.50 | 20.23 | 21.14 | 66,855 | +1.18(+5.93%) |
May 29, 2009 | 20.25 | 20.25 | 19.24 | 19.96 | 78,824 | -0.15(-0.73%) |
May 28, 2009 | 20.10 | 20.57 | 19.13 | 20.10 | 53,637 | +0.25(+1.28%) |
May 27, 2009 | 20.04 | 20.92 | 19.70 | 19.85 | 66,244 | -0.38(-1.90%) |
May 26, 2009 | 18.31 | 20.35 | 18.26 | 20.24 | 85,753 | +1.83(+9.94%) |
May 22, 2009 | 19.07 | 19.25 | 18.32 | 18.41 | 47,926 | -0.54(-2.84%) |
May 21, 2009 | 19.34 | 19.34 | 17.95 | 18.94 | 58,568 | -0.74(-3.75%) |
May 20, 2009 | 20.52 | 21.38 | 19.59 | 19.68 | 64,113 | -0.84(-4.08%) |
May 19, 2009 | 19.87 | 20.63 | 19.60 | 20.52 | 79,550 | +0.65(+3.29%) |
May 18, 2009 | 19.07 | 20.07 | 18.81 | 19.87 | 62,650 | +0.99(+5.25%) |
May 15, 2009 | 19.54 | 19.54 | 18.12 | 18.87 | 68,655 | -0.68(-3.46%) |
May 14, 2009 | 18.69 | 20.18 | 18.07 | 19.55 | 115,653 | +0.88(+4.74%) |
May 13, 2009 | 19.32 | 19.45 | 18.46 | 18.67 | 77,434 | -1.03(-5.23%) |
May 12, 2009 | 20.88 | 21.03 | 18.61 | 19.70 | 114,180 | -1.11(-5.32%) |
May 11, 2009 | 21.87 | 21.88 | 20.46 | 20.80 | 97,553 | -1.78(-7.90%) |
May 08, 2009 | 21.04 | 22.77 | 20.91 | 22.59 | 138,154 | +1.96(+9.50%) |
May 07, 2009 | 21.65 | 21.80 | 20.05 | 20.63 | 139,219 | -0.49(-2.33%) |
May 06, 2009 | 20.95 | 21.60 | 20.54 | 21.12 | 182,708 | +0.18(+0.88%) |
May 05, 2009 | 21.00 | 21.32 | 19.80 | 20.93 | 134,153 | -0.07(-0.33%) |
May 04, 2009 | 20.83 | 21.00 | 20.58 | 21.00 | 188,052 | +1.17(+5.89%) |