Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 21.64 | 22.69 | 21.48 | 22.20 | 481,246 | +0.38(+1.74%) |
Jul 30, 2009 | 21.99 | 22.28 | 21.62 | 21.82 | 320,196 | +0.01(+0.06%) |
Jul 29, 2009 | 21.72 | 21.91 | 21.40 | 21.81 | 389,625 | -0.16(-0.74%) |
Jul 28, 2009 | 21.67 | 22.07 | 21.29 | 21.97 | 308,643 | +0.13(+0.60%) |
Jul 27, 2009 | 22.08 | 22.12 | 21.71 | 21.84 | 312,980 | +0.20(+0.91%) |
Jul 24, 2009 | 21.56 | 21.76 | 21.29 | 21.65 | 346,119 | +0.01(+0.03%) |
Jul 23, 2009 | 22.91 | 22.91 | 21.37 | 21.64 | 1,749,652 | +1.47(+7.27%) |
Jul 22, 2009 | 20.23 | 20.62 | 20.17 | 20.17 | 432,246 | -0.10(-0.48%) |
Jul 21, 2009 | 20.34 | 20.36 | 19.80 | 20.27 | 328,577 | +0.10(+0.52%) |
Jul 20, 2009 | 20.22 | 20.27 | 19.87 | 20.17 | 489,560 | +0.12(+0.59%) |
Jul 17, 2009 | 20.36 | 20.36 | 19.89 | 20.05 | 310,840 | -0.26(-1.26%) |
Jul 16, 2009 | 19.91 | 20.53 | 19.77 | 20.30 | 447,823 | +0.26(+1.31%) |
Jul 15, 2009 | 19.05 | 20.04 | 19.05 | 20.04 | 384,927 | +1.17(+6.17%) |
Jul 14, 2009 | 18.58 | 18.98 | 18.53 | 18.88 | 313,093 | +0.24(+1.26%) |
Jul 13, 2009 | 18.31 | 18.64 | 17.80 | 18.64 | 306,649 | +0.47(+2.59%) |
Jul 10, 2009 | 18.04 | 18.31 | 17.85 | 18.17 | 259,636 | +0.07(+0.40%) |
Jul 09, 2009 | 17.78 | 18.37 | 17.71 | 18.10 | 341,306 | +0.46(+2.64%) |
Jul 08, 2009 | 17.97 | 17.97 | 17.29 | 17.63 | 362,929 | -0.21(-1.17%) |
Jul 07, 2009 | 18.38 | 18.40 | 17.80 | 17.84 | 222,968 | -0.47(-2.57%) |
Jul 06, 2009 | 18.43 | 18.51 | 17.98 | 18.31 | 267,406 | -0.14(-0.75%) |
Jul 02, 2009 | 18.90 | 18.90 | 18.33 | 18.45 | 313,477 | -0.73(-3.79%) |
Jul 01, 2009 | 18.72 | 19.37 | 18.72 | 19.18 | 198,877 | +0.66(+3.57%) |
Jun 30, 2009 | 18.52 | 18.90 | 18.39 | 18.52 | 231,193 | -0.05(-0.25%) |
Jun 29, 2009 | 18.96 | 19.05 | 18.36 | 18.56 | 403,226 | -0.45(-2.34%) |
Jun 26, 2009 | 18.94 | 19.12 | 18.62 | 19.01 | 1,591,201 | +0.03(+0.14%) |
Jun 25, 2009 | 18.81 | 19.08 | 18.67 | 18.98 | 204,690 | +0.22(+1.19%) |
Jun 24, 2009 | 18.92 | 19.30 | 18.64 | 18.76 | 279,205 | -0.04(-0.21%) |
Jun 23, 2009 | 19.33 | 19.47 | 18.68 | 18.80 | 253,088 | -0.31(-1.64%) |
Jun 22, 2009 | 19.91 | 20.08 | 19.11 | 19.11 | 307,416 | -0.93(-4.64%) |
Jun 19, 2009 | 20.75 | 20.77 | 19.75 | 20.04 | 615,241 | -0.42(-2.05%) |
Jun 18, 2009 | 20.65 | 20.76 | 20.32 | 20.46 | 330,666 | -0.16(-0.76%) |
Jun 17, 2009 | 20.24 | 20.78 | 20.05 | 20.62 | 272,024 | +0.45(+2.24%) |
Jun 16, 2009 | 20.58 | 20.80 | 20.11 | 20.17 | 218,849 | -0.33(-1.60%) |
Jun 15, 2009 | 20.38 | 20.57 | 19.96 | 20.49 | 390,618 | +0.03(+0.13%) |
Jun 12, 2009 | 20.28 | 20.52 | 19.72 | 20.47 | 470,070 | +0.78(+3.96%) |
Jun 11, 2009 | 19.64 | 20.13 | 19.58 | 19.69 | 185,811 | +0.12(+0.60%) |
Jun 10, 2009 | 19.73 | 19.83 | 19.06 | 19.57 | 331,902 | -0.03(-0.17%) |
Jun 09, 2009 | 19.37 | 19.88 | 19.37 | 19.60 | 260,821 | +0.40(+2.08%) |
Jun 08, 2009 | 19.24 | 19.51 | 18.96 | 19.20 | 324,361 | -0.11(-0.58%) |
Jun 05, 2009 | 19.61 | 19.61 | 19.07 | 19.32 | 199,541 | -0.08(-0.41%) |
Jun 04, 2009 | 19.15 | 19.45 | 18.97 | 19.39 | 311,767 | +0.31(+1.65%) |
Jun 03, 2009 | 19.04 | 19.37 | 18.79 | 19.08 | 209,012 | -0.19(-0.98%) |
Jun 02, 2009 | 19.51 | 19.56 | 19.14 | 19.27 | 332,481 | -0.39(-1.96%) |
Jun 01, 2009 | 18.61 | 19.70 | 18.61 | 19.66 | 418,814 | +1.36(+7.44%) |
May 29, 2009 | 18.14 | 18.34 | 17.73 | 18.29 | 373,278 | +0.27(+1.49%) |
May 28, 2009 | 18.35 | 18.35 | 17.62 | 18.03 | 256,048 | -0.25(-1.36%) |
May 27, 2009 | 18.48 | 19.01 | 18.25 | 18.28 | 323,835 | -0.37(-2.00%) |
May 26, 2009 | 17.60 | 18.71 | 17.60 | 18.65 | 494,284 | +0.92(+5.17%) |
May 22, 2009 | 18.05 | 18.22 | 17.69 | 17.73 | 239,254 | -0.14(-0.81%) |
May 21, 2009 | 18.07 | 18.33 | 17.62 | 17.88 | 313,712 | -0.36(-1.97%) |
May 20, 2009 | 18.50 | 19.22 | 18.22 | 18.24 | 378,898 | -0.06(-0.32%) |
May 19, 2009 | 17.96 | 18.58 | 17.81 | 18.29 | 809,752 | +0.43(+2.42%) |
May 18, 2009 | 17.13 | 17.95 | 17.12 | 17.86 | 882,688 | +0.93(+5.49%) |
May 15, 2009 | 16.84 | 17.18 | 16.73 | 16.93 | 493,078 | +0.04(+0.23%) |
May 14, 2009 | 16.62 | 17.10 | 16.46 | 16.89 | 467,180 | +0.41(+2.46%) |
May 13, 2009 | 16.66 | 16.80 | 16.37 | 16.49 | 334,670 | -0.43(-2.52%) |
May 12, 2009 | 17.68 | 17.81 | 16.53 | 16.91 | 313,601 | -0.69(-3.94%) |
May 11, 2009 | 17.50 | 17.75 | 17.12 | 17.61 | 362,718 | -0.24(-1.32%) |
May 08, 2009 | 18.06 | 18.12 | 17.34 | 17.84 | 273,210 | +0.05(+0.26%) |
May 07, 2009 | 18.52 | 18.52 | 17.55 | 17.80 | 445,377 | -0.47(-2.58%) |
May 06, 2009 | 18.63 | 18.64 | 17.88 | 18.27 | 317,020 | -0.18(-0.99%) |
May 05, 2009 | 18.91 | 18.93 | 18.11 | 18.45 | 297,750 | -0.58(-3.06%) |
May 04, 2009 | 19.03 | 19.30 | 18.55 | 19.03 | 247,261 | +0.35(+1.89%) |