Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 17.90 | 18.32 | 17.87 | 18.02 | 97,368 | -0.05(-0.28%) |
Jul 30, 2009 | 18.31 | 18.48 | 17.71 | 18.07 | 110,999 | +0.10(+0.56%) |
Jul 29, 2009 | 18.42 | 19.18 | 17.76 | 17.97 | 236,386 | -0.58(-3.13%) |
Jul 28, 2009 | 18.64 | 18.81 | 17.78 | 18.55 | 234,641 | -0.22(-1.17%) |
Jul 27, 2009 | 19.36 | 20.29 | 18.46 | 18.77 | 107,560 | -1.02(-5.15%) |
Jul 24, 2009 | 19.85 | 20.12 | 18.93 | 19.79 | 169,586 | -0.25(-1.25%) |
Jul 23, 2009 | 19.51 | 20.46 | 18.97 | 20.04 | 153,628 | +0.43(+2.19%) |
Jul 22, 2009 | 19.35 | 19.82 | 19.29 | 19.61 | 80,660 | +0.27(+1.40%) |
Jul 21, 2009 | 19.70 | 19.70 | 18.95 | 19.34 | 85,991 | -0.32(-1.63%) |
Jul 20, 2009 | 19.98 | 20.31 | 19.54 | 19.66 | 100,929 | -0.10(-0.51%) |
Jul 17, 2009 | 20.16 | 20.38 | 19.34 | 19.76 | 167,021 | -0.34(-1.69%) |
Jul 16, 2009 | 19.08 | 20.13 | 19.07 | 20.10 | 143,066 | +0.93(+4.85%) |
Jul 15, 2009 | 18.38 | 19.39 | 18.28 | 19.17 | 289,403 | +0.97(+5.33%) |
Jul 14, 2009 | 18.18 | 18.30 | 18.01 | 18.20 | 132,239 | -0.05(-0.27%) |
Jul 13, 2009 | 18.08 | 18.38 | 17.91 | 18.25 | 194,677 | +0.40(+2.24%) |
Jul 10, 2009 | 17.06 | 17.94 | 17.06 | 17.85 | 446,944 | +0.82(+4.82%) |
Jul 09, 2009 | 17.56 | 17.71 | 16.69 | 17.03 | 455,728 | -0.34(-1.96%) |
Jul 08, 2009 | 18.77 | 18.82 | 17.24 | 17.37 | 265,727 | -1.44(-7.66%) |
Jul 07, 2009 | 19.29 | 19.48 | 18.61 | 18.81 | 258,305 | -0.47(-2.44%) |
Jul 06, 2009 | 19.13 | 19.69 | 18.58 | 19.28 | 173,555 | +0.08(+0.42%) |
Jul 02, 2009 | 20.25 | 20.25 | 18.90 | 19.20 | 179,986 | -1.15(-5.65%) |
Jul 01, 2009 | 20.32 | 20.78 | 20.08 | 20.35 | 100,469 | +0.13(+0.64%) |
Jun 30, 2009 | 21.02 | 21.24 | 20.00 | 20.22 | 244,998 | -0.80(-3.81%) |
Jun 29, 2009 | 21.14 | 21.28 | 20.38 | 21.02 | 221,301 | -0.27(-1.27%) |
Jun 26, 2009 | 20.21 | 21.93 | 19.69 | 21.29 | 3,646,946 | +0.78(+3.80%) |
Jun 25, 2009 | 20.15 | 20.74 | 19.88 | 20.51 | 171,816 | +0.45(+2.24%) |
Jun 24, 2009 | 18.93 | 20.62 | 18.91 | 20.06 | 532,763 | +1.37(+7.33%) |
Jun 23, 2009 | 19.50 | 19.80 | 18.60 | 18.69 | 246,802 | -0.96(-4.89%) |
Jun 22, 2009 | 22.03 | 22.03 | 19.25 | 19.65 | 313,534 | -2.24(-10.23%) |
Jun 19, 2009 | 21.84 | 22.09 | 21.17 | 21.89 | 134,659 | +0.31(+1.44%) |
Jun 18, 2009 | 21.32 | 21.88 | 20.56 | 21.58 | 85,361 | +0.33(+1.55%) |
Jun 17, 2009 | 21.11 | 22.19 | 20.83 | 21.25 | 171,246 | -0.03(-0.14%) |
Jun 16, 2009 | 20.48 | 22.49 | 20.48 | 21.28 | 530,933 | -0.02(-0.09%) |
Jun 15, 2009 | 21.01 | 21.73 | 20.29 | 21.30 | 222,338 | +0.38(+1.82%) |
Jun 12, 2009 | 21.36 | 21.36 | 20.34 | 20.92 | 209,758 | -0.44(-2.06%) |
Jun 11, 2009 | 22.78 | 22.78 | 21.12 | 21.36 | 146,236 | -1.42(-6.23%) |
Jun 10, 2009 | 21.20 | 23.19 | 21.09 | 22.78 | 223,691 | +1.78(+8.48%) |
Jun 09, 2009 | 20.96 | 21.00 | 20.03 | 21.00 | 92,675 | -0.12(-0.57%) |
Jun 08, 2009 | 21.39 | 22.39 | 20.83 | 21.12 | 69,397 | -0.84(-3.83%) |
Jun 05, 2009 | 21.25 | 22.42 | 21.20 | 21.96 | 301,846 | +0.82(+3.88%) |
Jun 04, 2009 | 20.71 | 21.25 | 20.30 | 21.14 | 144,000 | +1.24(+6.23%) |
Jun 03, 2009 | 20.14 | 20.68 | 19.68 | 19.90 | 141,338 | -0.54(-2.64%) |
Jun 02, 2009 | 20.27 | 20.50 | 19.53 | 20.44 | 79,893 | +0.32(+1.59%) |
Jun 01, 2009 | 19.67 | 20.59 | 19.33 | 20.12 | 211,639 | +1.02(+5.34%) |
May 29, 2009 | 18.50 | 19.11 | 18.04 | 19.10 | 587,877 | +1.10(+6.11%) |
May 28, 2009 | 18.22 | 18.36 | 17.50 | 18.00 | 122,604 | +0.03(+0.17%) |
May 27, 2009 | 17.95 | 18.56 | 17.80 | 17.97 | 91,749 | +0.17(+0.96%) |
May 26, 2009 | 18.43 | 18.76 | 17.64 | 17.80 | 126,147 | -0.90(-4.81%) |
May 22, 2009 | 18.76 | 19.09 | 18.30 | 18.70 | 45,403 | -0.06(-0.32%) |
May 21, 2009 | 18.52 | 18.84 | 17.69 | 18.76 | 145,174 | -0.06(-0.32%) |
May 20, 2009 | 17.59 | 18.98 | 17.00 | 18.82 | 367,102 | +1.23(+6.99%) |
May 19, 2009 | 17.30 | 18.02 | 16.76 | 17.59 | 175,105 | +0.29(+1.68%) |
May 18, 2009 | 16.09 | 18.09 | 16.05 | 17.30 | 278,350 | +1.25(+7.79%) |
May 15, 2009 | 14.84 | 16.53 | 14.74 | 16.05 | 401,089 | +0.86(+5.66%) |
May 14, 2009 | 15.03 | 15.97 | 14.64 | 15.19 | 94,137 | +0.02(+0.13%) |
May 13, 2009 | 15.73 | 15.73 | 15.08 | 15.17 | 90,119 | -0.81(-5.07%) |
May 12, 2009 | 16.22 | 16.46 | 15.75 | 15.98 | 44,708 | -0.07(-0.44%) |
May 11, 2009 | 16.00 | 16.50 | 15.33 | 16.05 | 122,907 | +0.19(+1.20%) |
May 08, 2009 | 16.05 | 16.49 | 15.61 | 15.86 | 69,856 | -0.09(-0.56%) |
May 07, 2009 | 16.57 | 16.57 | 15.43 | 15.95 | 67,649 | -0.13(-0.81%) |
May 06, 2009 | 16.19 | 16.89 | 15.80 | 16.08 | 127,078 | -0.14(-0.86%) |
May 05, 2009 | 15.15 | 16.44 | 15.06 | 16.22 | 281,943 | +1.16(+7.70%) |
May 04, 2009 | 15.00 | 15.50 | 14.75 | 15.06 | 77,474 | +0.14(+0.94%) |