Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 21.09 | 21.34 | 20.98 | 21.30 | 21,093 | +0.31(+1.48%) |
Jul 30, 2009 | 21.13 | 21.25 | 20.99 | 20.99 | 9,838 | -0.17(-0.80%) |
Jul 29, 2009 | 21.31 | 21.40 | 21.10 | 21.16 | 9,472 | +0.01(+0.05%) |
Jul 28, 2009 | 20.95 | 21.24 | 20.94 | 21.15 | 7,554 | +0.29(+1.39%) |
Jul 27, 2009 | 20.81 | 21.10 | 20.81 | 20.86 | 39,952 | -0.43(-2.02%) |
Jul 24, 2009 | 21.28 | 21.51 | 21.22 | 21.29 | 8,932 | -0.03(-0.14%) |
Jul 23, 2009 | 20.95 | 21.40 | 20.95 | 21.32 | 15,274 | -0.05(-0.23%) |
Jul 22, 2009 | 20.95 | 21.38 | 20.95 | 21.37 | 13,317 | -0.05(-0.23%) |
Jul 21, 2009 | 21.69 | 21.70 | 21.27 | 21.42 | 5,561 | +0.46(+2.19%) |
Jul 20, 2009 | 20.92 | 21.00 | 20.75 | 20.96 | 8,978 | +0.20(+0.96%) |
Jul 17, 2009 | 20.75 | 20.84 | 20.55 | 20.76 | 4,615 | -0.39(-1.84%) |
Jul 16, 2009 | 20.88 | 21.15 | 20.66 | 21.15 | 6,819 | +0.25(+1.20%) |
Jul 15, 2009 | 20.70 | 21.05 | 20.70 | 20.90 | 13,821 | +0.61(+3.01%) |
Jul 14, 2009 | 20.15 | 20.39 | 20.15 | 20.29 | 3,586 | -0.20(-0.98%) |
Jul 13, 2009 | 20.07 | 20.49 | 20.06 | 20.49 | 4,925 | +0.24(+1.19%) |
Jul 10, 2009 | 20.22 | 20.34 | 20.15 | 20.25 | 12,132 | +0.05(+0.25%) |
Jul 09, 2009 | 20.20 | 20.36 | 20.06 | 20.20 | 208,223 | +0.06(+0.30%) |
Jul 08, 2009 | 20.19 | 20.19 | 19.87 | 20.14 | 5,414 | +0.13(+0.65%) |
Jul 07, 2009 | 20.50 | 20.50 | 20.01 | 20.01 | 11,961 | -0.66(-3.19%) |
Jul 06, 2009 | 20.39 | 20.67 | 20.29 | 20.67 | 8,437 | +0.24(+1.17%) |
Jul 02, 2009 | 20.58 | 20.58 | 20.40 | 20.43 | 3,785 | -0.19(-0.92%) |
Jul 01, 2009 | 20.79 | 20.92 | 20.62 | 20.62 | 5,739 | +0.13(+0.63%) |
Jun 30, 2009 | 20.70 | 20.85 | 20.46 | 20.49 | 7,050 | -0.45(-2.15%) |
Jun 29, 2009 | 20.79 | 20.95 | 20.73 | 20.94 | 5,523 | +0.35(+1.70%) |
Jun 26, 2009 | 20.65 | 20.77 | 20.30 | 20.59 | 11,735 | -0.11(-0.53%) |
Jun 25, 2009 | 20.47 | 20.75 | 20.47 | 20.70 | 6,195 | +0.28(+1.37%) |
Jun 24, 2009 | 20.73 | 20.84 | 20.27 | 20.42 | 9,678 | -0.53(-2.53%) |
Jun 23, 2009 | 20.74 | 20.95 | 20.58 | 20.95 | 13,425 | +0.35(+1.70%) |
Jun 22, 2009 | 20.73 | 20.82 | 20.34 | 20.60 | 10,472 | -0.40(-1.90%) |
Jun 19, 2009 | 20.79 | 21.20 | 20.77 | 21.00 | 6,714 | +0.01(+0.05%) |
Jun 18, 2009 | 20.52 | 21.04 | 20.52 | 20.99 | 8,586 | +0.48(+2.34%) |
Jun 17, 2009 | 20.31 | 20.80 | 20.29 | 20.51 | 19,017 | -0.95(-4.43%) |
Jun 16, 2009 | 21.80 | 22.10 | 21.46 | 21.46 | 9,020 | +0.03(+0.14%) |
Jun 15, 2009 | 21.77 | 21.77 | 21.28 | 21.43 | 7,732 | -0.54(-2.46%) |
Jun 12, 2009 | 21.65 | 22.13 | 21.65 | 21.97 | 9,880 | +0.17(+0.78%) |
Jun 11, 2009 | 21.70 | 22.15 | 21.66 | 21.80 | 11,640 | +0.39(+1.82%) |
Jun 10, 2009 | 21.69 | 21.78 | 21.13 | 21.41 | 12,501 | +0.01(+0.05%) |
Jun 09, 2009 | 21.08 | 21.43 | 20.97 | 21.40 | 24,090 | +0.35(+1.66%) |
Jun 08, 2009 | 20.86 | 21.19 | 20.72 | 21.05 | 47,012 | +0.45(+2.18%) |
Jun 05, 2009 | 21.03 | 21.03 | 20.60 | 20.60 | 5,005 | -0.26(-1.25%) |
Jun 04, 2009 | 21.03 | 21.15 | 20.66 | 20.86 | 6,941 | +0.18(+0.87%) |
Jun 03, 2009 | 21.00 | 21.00 | 20.63 | 20.68 | 54,049 | -0.13(-0.62%) |
Jun 02, 2009 | 20.56 | 21.00 | 20.56 | 20.81 | 15,222 | +0.54(+2.66%) |
Jun 01, 2009 | 20.26 | 20.54 | 20.16 | 20.27 | 9,887 | +0.26(+1.30%) |
May 29, 2009 | 20.20 | 20.30 | 19.91 | 20.01 | 12,963 | -0.36(-1.77%) |
May 28, 2009 | 20.53 | 20.55 | 20.17 | 20.37 | 11,225 | -0.30(-1.45%) |
May 27, 2009 | 20.64 | 20.94 | 20.52 | 20.67 | 8,531 | +0.35(+1.72%) |
May 26, 2009 | 20.24 | 20.55 | 20.24 | 20.32 | 12,602 | +0.54(+2.73%) |
May 22, 2009 | 20.02 | 20.09 | 19.77 | 19.78 | 19,921 | -0.13(-0.65%) |
May 21, 2009 | 19.94 | 20.50 | 19.86 | 19.91 | 8,026 | -0.50(-2.45%) |
May 20, 2009 | 20.45 | 21.00 | 20.41 | 20.41 | 16,568 | -1.00(-4.67%) |
May 19, 2009 | 21.30 | 21.58 | 21.30 | 21.41 | 19,675 | +0.23(+1.09%) |
May 18, 2009 | 21.02 | 21.28 | 20.83 | 21.18 | 12,810 | +0.23(+1.10%) |
May 17, 2009 | 20.78 | 20.98 | 20.50 | 20.95 | 3,393 | +0.28(+1.35%) |
May 15, 2009 | 20.78 | 20.98 | 20.50 | 20.67 | 14,916 | -0.02(-0.10%) |
May 14, 2009 | 20.28 | 20.94 | 20.28 | 20.69 | 21,662 | +0.68(+3.40%) |
May 13, 2009 | 20.56 | 20.59 | 20.01 | 20.01 | 197,655 | -0.60(-2.91%) |
May 12, 2009 | 20.84 | 20.92 | 20.59 | 20.61 | 10,433 | +0.16(+0.78%) |
May 11, 2009 | 20.55 | 20.75 | 20.45 | 20.45 | 17,096 | -0.32(-1.54%) |
May 08, 2009 | 20.45 | 21.10 | 20.45 | 20.77 | 39,458 | +0.37(+1.81%) |
May 07, 2009 | 21.01 | 21.11 | 20.37 | 20.40 | 10,822 | -0.28(-1.35%) |
May 06, 2009 | 20.65 | 20.99 | 20.45 | 20.68 | 21,587 | +0.55(+2.73%) |
May 05, 2009 | 20.30 | 20.38 | 20.06 | 20.13 | 12,362 | -0.27(-1.32%) |
May 04, 2009 | 19.65 | 20.40 | 19.65 | 20.40 | 10,347 | +0.72(+3.66%) |