Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 20.85 | 21.16 | 20.85 | 21.11 | 5,701 | +0.21(+1.03%) |
Jul 30, 2009 | 20.48 | 20.94 | 20.47 | 20.89 | 4,001 | +1.03(+5.17%) |
Jul 29, 2009 | 20.05 | 20.05 | 19.67 | 19.87 | 7,357 | -0.12(-0.62%) |
Jul 28, 2009 | 19.84 | 20.02 | 19.84 | 19.99 | 1,231 | -0.07(-0.36%) |
Jul 27, 2009 | 20.06 | 20.06 | 20.06 | 20.06 | 1,182 | -0.12(-0.61%) |
Jul 24, 2009 | 19.88 | 20.22 | 19.81 | 20.19 | 2,979 | +0.06(+0.31%) |
Jul 23, 2009 | 20.05 | 20.17 | 20.05 | 20.12 | 2,062 | +1.22(+6.48%) |
Jul 22, 2009 | 18.90 | 18.90 | 18.90 | 18.90 | 6,156 | +0.00(+0.00%) |
Jul 21, 2009 | 19.51 | 19.51 | 18.90 | 18.90 | 6,310 | -0.13(-0.68%) |
Jul 20, 2009 | 19.05 | 19.11 | 19.03 | 19.03 | 4,171 | +0.64(+3.48%) |
Jul 17, 2009 | 18.40 | 18.40 | 18.39 | 18.39 | 723 | -0.09(-0.47%) |
Jul 16, 2009 | 18.37 | 18.48 | 18.37 | 18.48 | 1,770 | +0.54(+3.01%) |
Jul 15, 2009 | 17.98 | 17.98 | 17.94 | 17.94 | 2,401 | +0.96(+5.66%) |
Jul 14, 2009 | 16.89 | 16.98 | 16.89 | 16.98 | 8,526 | +0.13(+0.77%) |
Jul 13, 2009 | 16.72 | 16.85 | 16.72 | 16.85 | 39,094 | +0.72(+4.47%) |
Jul 10, 2009 | 16.13 | 16.13 | 16.13 | 16.13 | 307 | -0.59(-3.52%) |
Jul 09, 2009 | 16.71 | 16.71 | 16.71 | 16.71 | 569 | +0.69(+4.28%) |
Jul 08, 2009 | 16.45 | 16.45 | 15.93 | 16.03 | 5,069 | -0.34(-2.07%) |
Jul 07, 2009 | 16.54 | 16.64 | 16.37 | 16.37 | 5,673 | -0.50(-2.98%) |
Jul 06, 2009 | 16.87 | 16.87 | 16.87 | 16.87 | 923 | -0.31(-1.78%) |
Jul 02, 2009 | 17.25 | 17.25 | 17.18 | 17.18 | 2,939 | -1.06(-5.82%) |
Jul 01, 2009 | 18.49 | 18.49 | 18.24 | 18.24 | 2,108 | +0.20(+1.12%) |
Jun 29, 2009 | 17.87 | 18.04 | 18.04 | 18.04 | 3,693 | +0.49(+2.81%) |
Jun 26, 2009 | 17.73 | 17.73 | 17.54 | 17.54 | 2,462 | -0.21(-1.21%) |
Jun 25, 2009 | 17.69 | 17.76 | 17.69 | 17.76 | 3,493 | +0.64(+3.73%) |
Jun 24, 2009 | 17.49 | 17.49 | 17.12 | 17.12 | 2,810 | +0.06(+0.35%) |
Jun 23, 2009 | 17.00 | 17.06 | 16.74 | 17.06 | 1,846 | +0.41(+2.46%) |
Jun 22, 2009 | 17.22 | 17.22 | 16.57 | 16.65 | 11,506 | -1.07(-6.03%) |
Jun 19, 2009 | 17.81 | 17.83 | 17.72 | 17.72 | 4,047 | +0.31(+1.75%) |
Jun 18, 2009 | 17.14 | 17.48 | 17.14 | 17.41 | 3,693 | +0.01(+0.07%) |
Jun 17, 2009 | 17.23 | 17.42 | 17.05 | 17.40 | 9,373 | +0.02(+0.11%) |
Jun 16, 2009 | 17.56 | 17.56 | 17.32 | 17.38 | 3,238 | +0.02(+0.13%) |
Jun 15, 2009 | 17.99 | 17.99 | 17.36 | 17.36 | 13,190 | -1.56(-8.24%) |
Jun 12, 2009 | 18.74 | 18.92 | 18.66 | 18.92 | 5,417 | -0.52(-2.69%) |
Jun 11, 2009 | 18.86 | 19.45 | 18.86 | 19.44 | 15,388 | +1.13(+6.17%) |
Jun 10, 2009 | 18.76 | 18.76 | 18.31 | 18.31 | 2,262 | -0.18(-0.97%) |
Jun 09, 2009 | 18.25 | 18.49 | 18.25 | 18.49 | 2,487 | +0.93(+5.27%) |
Jun 08, 2009 | 18.32 | 18.32 | 17.56 | 17.56 | 923 | -0.76(-4.17%) |
Jun 05, 2009 | 18.67 | 18.67 | 18.32 | 18.32 | 20,393 | -0.18(-0.97%) |