Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 23.79 | 23.79 | 23.37 | 23.67 | 1,324,328 | -0.11(-0.46%) |
Jul 30, 2009 | 23.35 | 23.93 | 23.29 | 23.78 | 1,471,625 | +1.16(+5.15%) |
Jul 29, 2009 | 21.87 | 22.75 | 21.65 | 22.62 | 2,046,651 | +1.47(+6.93%) |
Jul 28, 2009 | 21.13 | 21.30 | 21.05 | 21.15 | 700,762 | -0.16(-0.76%) |
Jul 27, 2009 | 21.10 | 21.31 | 21.00 | 21.31 | 607,535 | +0.43(+2.05%) |
Jul 24, 2009 | 20.77 | 20.94 | 20.66 | 20.88 | 2,816 | +0.03(+0.14%) |
Jul 23, 2009 | 20.49 | 20.97 | 20.34 | 20.86 | 993,857 | +0.45(+2.20%) |
Jul 22, 2009 | 20.17 | 20.48 | 20.15 | 20.41 | 664,978 | +0.29(+1.46%) |
Jul 21, 2009 | 19.93 | 20.26 | 19.93 | 20.11 | 750,749 | +0.22(+1.11%) |
Jul 20, 2009 | 19.65 | 19.93 | 19.64 | 19.89 | 939,496 | +0.27(+1.35%) |
Jul 17, 2009 | 19.45 | 19.64 | 19.40 | 19.62 | 481,019 | -0.07(-0.37%) |
Jul 16, 2009 | 19.68 | 19.75 | 19.53 | 19.70 | 617,492 | +0.04(+0.19%) |
Jul 15, 2009 | 19.45 | 19.66 | 19.35 | 19.66 | 609,753 | +0.29(+1.52%) |
Jul 14, 2009 | 19.46 | 19.46 | 19.09 | 19.37 | 1,366,255 | +0.09(+0.46%) |
Jul 13, 2009 | 19.04 | 19.29 | 19.04 | 19.28 | 654,079 | +0.66(+3.52%) |
Jul 10, 2009 | 18.53 | 18.70 | 18.48 | 18.62 | 441,123 | +0.04(+0.24%) |
Jul 09, 2009 | 18.56 | 18.69 | 18.42 | 18.58 | 951,193 | -0.09(-0.47%) |
Jul 08, 2009 | 18.82 | 18.82 | 18.50 | 18.67 | 1,581,147 | -0.62(-3.21%) |
Jul 07, 2009 | 19.33 | 19.57 | 19.23 | 19.29 | 922,832 | -0.54(-2.71%) |
Jul 06, 2009 | 19.65 | 19.89 | 19.65 | 19.82 | 1,255,254 | +0.45(+2.32%) |
Jul 02, 2009 | 19.60 | 19.76 | 19.34 | 19.37 | 883,459 | -0.89(-4.40%) |
Jul 01, 2009 | 20.12 | 20.45 | 20.12 | 20.27 | 437,453 | +0.10(+0.51%) |
Jun 30, 2009 | 20.09 | 20.38 | 19.97 | 20.16 | 895,456 | -0.15(-0.76%) |
Jun 29, 2009 | 20.03 | 20.35 | 20.02 | 20.32 | 434,864 | +0.05(+0.25%) |
Jun 26, 2009 | 20.41 | 20.41 | 20.19 | 20.27 | 595,819 | -0.15(-0.72%) |
Jun 25, 2009 | 20.07 | 20.49 | 20.04 | 20.41 | 879,589 | +0.60(+3.01%) |
Jun 24, 2009 | 19.99 | 20.21 | 19.72 | 19.82 | 820,456 | +0.10(+0.49%) |
Jun 23, 2009 | 19.63 | 19.85 | 19.57 | 19.72 | 656,479 | +0.35(+1.83%) |
Jun 22, 2009 | 19.78 | 19.78 | 19.35 | 19.37 | 926,461 | -0.71(-3.56%) |
Jun 19, 2009 | 20.19 | 20.19 | 19.93 | 20.08 | 657,321 | +0.02(+0.11%) |
Jun 18, 2009 | 20.04 | 20.23 | 19.93 | 20.06 | 942,503 | -0.27(-1.30%) |
Jun 17, 2009 | 20.17 | 20.43 | 19.96 | 20.32 | 738,294 | +0.16(+0.80%) |
Jun 16, 2009 | 20.50 | 20.58 | 20.16 | 20.16 | 1,199,831 | -0.46(-2.25%) |
Jun 15, 2009 | 21.03 | 21.03 | 20.44 | 20.63 | 730,108 | -0.63(-2.98%) |
Jun 12, 2009 | 21.23 | 21.28 | 21.00 | 21.26 | 891,197 | -0.34(-1.57%) |
Jun 11, 2009 | 21.55 | 21.88 | 21.42 | 21.60 | 1,132,582 | -0.12(-0.54%) |
Jun 10, 2009 | 21.84 | 21.88 | 21.47 | 21.72 | 1,702,757 | -0.06(-0.27%) |
Jun 09, 2009 | 21.67 | 21.92 | 21.55 | 21.78 | 1,518,031 | -0.09(-0.40%) |
Jun 08, 2009 | 21.61 | 22.04 | 21.54 | 21.86 | 2,184,199 | +0.06(+0.27%) |
Jun 05, 2009 | 21.66 | 22.01 | 21.59 | 21.81 | 1,612,650 | -0.05(-0.24%) |
Jun 04, 2009 | 22.03 | 22.03 | 21.71 | 21.86 | 902,569 | +0.14(+0.64%) |
Jun 03, 2009 | 21.76 | 21.85 | 21.45 | 21.72 | 996,440 | -0.13(-0.61%) |
Jun 02, 2009 | 21.84 | 21.99 | 21.62 | 21.85 | 1,289,897 | -0.08(-0.37%) |
Jun 01, 2009 | 21.55 | 22.07 | 21.36 | 21.93 | 2,144,522 | +0.55(+2.55%) |
May 29, 2009 | 21.00 | 21.43 | 21.00 | 21.39 | 739,691 | +0.07(+0.35%) |
May 28, 2009 | 21.08 | 21.39 | 20.94 | 21.31 | 1,290,137 | +0.58(+2.81%) |
May 27, 2009 | 20.75 | 21.11 | 20.69 | 20.73 | 1,002,243 | -0.57(-2.70%) |
May 26, 2009 | 20.77 | 21.36 | 20.42 | 21.30 | 1,552,107 | +0.32(+1.54%) |
May 22, 2009 | 21.07 | 21.28 | 20.95 | 20.98 | 975,618 | +0.60(+2.93%) |
May 21, 2009 | 20.30 | 20.58 | 20.22 | 20.38 | 1,165,791 | -0.24(-1.18%) |
May 20, 2009 | 20.90 | 21.18 | 20.58 | 20.63 | 1,328,334 | -0.21(-0.99%) |
May 19, 2009 | 20.85 | 21.05 | 20.73 | 20.83 | 1,224,748 | -0.46(-2.18%) |
May 18, 2009 | 20.88 | 21.33 | 20.88 | 21.30 | 2,055,938 | +0.28(+1.33%) |
May 15, 2009 | 21.16 | 21.49 | 20.89 | 21.02 | 1,589,341 | -0.02(-0.11%) |
May 14, 2009 | 20.98 | 21.23 | 20.81 | 21.04 | 918,407 | +0.08(+0.39%) |
May 13, 2009 | 21.37 | 21.37 | 20.80 | 20.96 | 2,984,786 | -0.80(-3.69%) |
May 12, 2009 | 21.55 | 21.95 | 21.40 | 21.76 | 896,078 | +0.18(+0.82%) |
May 11, 2009 | 21.73 | 21.81 | 21.36 | 21.58 | 765,146 | -0.43(-1.97%) |
May 08, 2009 | 21.87 | 22.17 | 21.78 | 22.02 | 1,048,881 | -0.12(-0.53%) |
May 07, 2009 | 22.84 | 22.84 | 21.88 | 22.14 | 1,669,391 | -0.61(-2.69%) |
May 06, 2009 | 22.49 | 22.81 | 22.43 | 22.75 | 1,930,032 | +0.42(+1.88%) |
May 05, 2009 | 22.14 | 22.39 | 22.12 | 22.33 | 1,596,277 | +0.03(+0.13%) |
May 04, 2009 | 21.75 | 22.33 | 21.74 | 22.30 | 1,093,598 | +0.74(+3.45%) |