Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 28.50 | 28.75 | 25.00 | 26.25 | 2,161 | +0.50(+1.94%) |
Jul 30, 2009 | 28.75 | 28.75 | 25.51 | 25.75 | 461 | -2.50(-8.85%) |
Jul 29, 2009 | 28.75 | 28.75 | 25.00 | 28.25 | 4,832 | +0.75(+2.73%) |
Jul 28, 2009 | 24.75 | 29.00 | 23.76 | 27.50 | 7,778 | +2.75(+11.11%) |
Jul 27, 2009 | 22.25 | 25.25 | 22.25 | 24.75 | 11,178 | +2.50(+11.24%) |
Jul 24, 2009 | 22.00 | 22.50 | 22.00 | 22.25 | 3,288 | +0.25(+1.14%) |
Jul 23, 2009 | 21.25 | 22.50 | 21.00 | 22.00 | 8,520 | +0.25(+1.15%) |
Jul 22, 2009 | 20.25 | 21.75 | 20.00 | 21.75 | 1,124 | +1.75(+8.75%) |
Jul 21, 2009 | 20.00 | 20.00 | 19.50 | 20.00 | 555 | +0.00(+0.00%) |
Jul 20, 2009 | 20.25 | 20.25 | 20.00 | 20.00 | 1,679 | +0.00(+0.01%) |
Jul 17, 2009 | 19.75 | 20.25 | 19.75 | 20.00 | 692 | +0.25(+1.25%) |
Jul 16, 2009 | 19.75 | 20.25 | 19.75 | 19.75 | 199 | -0.50(-2.47%) |
Jul 15, 2009 | 20.00 | 20.25 | 19.98 | 20.25 | 1,824 | +0.25(+1.25%) |
Jul 14, 2009 | 19.69 | 20.00 | 19.50 | 20.00 | 133 | +0.25(+1.27%) |
Jul 13, 2009 | 20.00 | 20.00 | 19.52 | 19.75 | 269 | -0.25(-1.25%) |
Jul 10, 2009 | 20.50 | 20.50 | 19.75 | 20.00 | 698 | -0.25(-1.23%) |
Jul 09, 2009 | 22.00 | 22.00 | 20.01 | 20.25 | 626 | +0.00(+0.00%) |
Jul 08, 2009 | 20.50 | 20.50 | 20.25 | 20.25 | 426 | -0.00(-0.01%) |
Jul 07, 2009 | 20.00 | 21.00 | 20.00 | 20.25 | 535 | +0.00(+0.01%) |
Jul 06, 2009 | 22.00 | 22.00 | 20.25 | 20.25 | 1,782 | -2.00(-8.99%) |
Jul 02, 2009 | 22.25 | 22.25 | 22.25 | 22.25 | 4 | -0.25(-1.10%) |
Jul 01, 2009 | 22.25 | 22.50 | 22.25 | 22.50 | 103 | +0.50(+2.26%) |
Jun 30, 2009 | 22.00 | 22.20 | 20.50 | 22.00 | 848 | -0.20(-0.90%) |
Jun 29, 2009 | 22.00 | 23.00 | 21.00 | 22.20 | 2,483 | +1.45(+6.99%) |
Jun 26, 2009 | 20.75 | 20.75 | 20.50 | 20.75 | 874 | -0.25(-1.18%) |
Jun 25, 2009 | 20.75 | 21.00 | 20.50 | 21.00 | 248 | -0.25(-1.19%) |
Jun 24, 2009 | 21.25 | 21.25 | 21.00 | 21.25 | 572 | +0.50(+2.41%) |
Jun 23, 2009 | 21.25 | 22.24 | 20.50 | 20.75 | 1,103 | +0.25(+1.22%) |
Jun 22, 2009 | 22.50 | 22.50 | 20.25 | 20.50 | 3,698 | -3.00(-12.77%) |
Jun 19, 2009 | 23.50 | 23.50 | 22.75 | 23.50 | 713 | +0.00(+0.00%) |
Jun 18, 2009 | 22.75 | 23.50 | 22.50 | 23.50 | 380 | +0.75(+3.30%) |
Jun 17, 2009 | 22.50 | 22.75 | 22.50 | 22.75 | 1,073 | -0.50(-2.15%) |
Jun 16, 2009 | 23.50 | 24.07 | 23.00 | 23.25 | 693 | +0.25(+1.09%) |
Jun 15, 2009 | 23.50 | 23.50 | 23.00 | 23.00 | 1,853 | -0.50(-2.12%) |
Jun 12, 2009 | 23.75 | 23.75 | 23.00 | 23.50 | 986 | -0.18(-0.77%) |
Jun 11, 2009 | 22.50 | 23.73 | 22.50 | 23.68 | 1,742 | +1.16(+5.13%) |
Jun 10, 2009 | 24.12 | 24.12 | 22.50 | 22.52 | 2,856 | -1.60(-6.63%) |
Jun 09, 2009 | 24.03 | 24.75 | 23.00 | 24.12 | 2,805 | -0.35(-1.42%) |
Jun 08, 2009 | 24.38 | 25.25 | 22.00 | 24.47 | 12,368 | +2.00(+8.89%) |
Jun 05, 2009 | 22.48 | 22.48 | 21.51 | 22.48 | 1,228 | +0.73(+3.33%) |
Jun 04, 2009 | 22.50 | 22.50 | 21.45 | 21.75 | 12,769 | +0.25(+1.16%) |
Jun 03, 2009 | 22.50 | 23.00 | 21.50 | 21.50 | 1,102 | -0.49(-2.22%) |
Jun 02, 2009 | 23.00 | 23.00 | 21.50 | 21.99 | 664 | -0.00(-0.02%) |
Jun 01, 2009 | 22.25 | 22.50 | 21.50 | 21.99 | 1,068 | +0.98(+4.69%) |
May 29, 2009 | 21.25 | 22.48 | 21.00 | 21.01 | 942 | -1.47(-6.53%) |
May 28, 2009 | 20.79 | 22.48 | 20.50 | 22.48 | 1,342 | +1.48(+7.02%) |
May 27, 2009 | 21.50 | 21.99 | 21.00 | 21.00 | 1,206 | -1.25(-5.62%) |
May 26, 2009 | 21.50 | 22.50 | 21.50 | 22.25 | 748 | +0.00(+0.00%) |
May 22, 2009 | 22.50 | 22.50 | 21.25 | 22.25 | 2,076 | +0.00(+0.00%) |
May 21, 2009 | 22.00 | 22.50 | 20.75 | 22.25 | 1,568 | +0.75(+3.49%) |
May 20, 2009 | 21.75 | 22.25 | 20.75 | 21.50 | 1,361 | -1.00(-4.43%) |
May 19, 2009 | 20.25 | 22.50 | 20.25 | 22.50 | 1,049 | +1.75(+8.42%) |
May 18, 2009 | 20.50 | 20.75 | 20.50 | 20.75 | 400 | +0.25(+1.22%) |
May 15, 2009 | 21.50 | 22.25 | 20.50 | 20.50 | 847 | -0.25(-1.20%) |
May 14, 2009 | 21.25 | 21.25 | 20.50 | 20.75 | 692 | +0.00(+0.00%) |
May 13, 2009 | 21.50 | 22.25 | 20.50 | 20.75 | 1,420 | -0.75(-3.49%) |
May 12, 2009 | 22.50 | 22.50 | 20.75 | 21.50 | 566 | -1.00(-4.43%) |
May 11, 2009 | 21.25 | 22.75 | 20.50 | 22.50 | 2,310 | +2.00(+9.74%) |
May 08, 2009 | 20.50 | 21.75 | 20.25 | 20.50 | 1,945 | -1.25(-5.75%) |
May 07, 2009 | 22.50 | 23.00 | 21.25 | 21.75 | 3,098 | +0.50(+2.36%) |
May 06, 2009 | 22.50 | 22.50 | 20.50 | 21.25 | 825 | -1.25(-5.56%) |
May 05, 2009 | 20.00 | 22.50 | 20.00 | 22.50 | 3,059 | +2.50(+12.49%) |
May 04, 2009 | 20.00 | 20.73 | 20.00 | 20.00 | 1,873 | -0.25(-1.25%) |