Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 20.96 | 21.48 | 20.83 | 21.21 | 473,671 | -0.66(-3.02%) |
Jul 30, 2009 | 22.30 | 22.58 | 21.82 | 21.87 | 472,049 | -0.16(-0.72%) |
Jul 29, 2009 | 22.17 | 22.39 | 21.83 | 22.03 | 139,909 | -0.38(-1.72%) |
Jul 28, 2009 | 21.95 | 22.48 | 21.85 | 22.42 | 350,984 | +0.21(+0.96%) |
Jul 27, 2009 | 21.86 | 22.29 | 21.84 | 22.20 | 241,961 | +0.27(+1.23%) |
Jul 24, 2009 | 21.72 | 22.05 | 21.60 | 21.93 | 1,314 | +0.03(+0.14%) |
Jul 23, 2009 | 21.50 | 22.11 | 21.32 | 21.90 | 472,109 | +0.28(+1.30%) |
Jul 22, 2009 | 21.16 | 21.91 | 21.16 | 21.62 | 177,120 | +0.23(+1.09%) |
Jul 21, 2009 | 21.54 | 21.54 | 21.07 | 21.39 | 323,082 | -0.12(-0.54%) |
Jul 20, 2009 | 21.38 | 21.64 | 21.12 | 21.51 | 177,908 | +0.24(+1.15%) |
Jul 17, 2009 | 21.57 | 21.74 | 21.11 | 21.26 | 204,749 | -0.32(-1.47%) |
Jul 16, 2009 | 21.23 | 21.68 | 20.96 | 21.58 | 326,847 | +0.07(+0.34%) |
Jul 15, 2009 | 21.09 | 21.66 | 20.93 | 21.51 | 474,312 | +0.46(+2.21%) |
Jul 14, 2009 | 20.71 | 21.13 | 20.47 | 21.04 | 185,437 | +0.27(+1.29%) |
Jul 13, 2009 | 20.15 | 20.85 | 20.11 | 20.77 | 362,256 | +0.86(+4.33%) |
Jul 10, 2009 | 19.91 | 20.11 | 19.52 | 19.91 | 206,421 | -0.10(-0.49%) |
Jul 09, 2009 | 20.17 | 20.44 | 19.83 | 20.01 | 455,116 | +0.01(+0.03%) |
Jul 08, 2009 | 19.80 | 20.06 | 19.64 | 20.00 | 455,652 | +0.29(+1.46%) |
Jul 07, 2009 | 20.44 | 20.59 | 19.69 | 19.72 | 523,546 | -0.74(-3.61%) |
Jul 06, 2009 | 19.40 | 20.53 | 19.28 | 20.46 | 409,025 | +1.00(+5.12%) |
Jul 02, 2009 | 20.13 | 20.32 | 19.46 | 19.46 | 255,089 | -1.09(-5.29%) |
Jul 01, 2009 | 20.21 | 20.72 | 19.97 | 20.55 | 265,867 | +0.37(+1.85%) |
Jun 30, 2009 | 20.17 | 20.47 | 20.04 | 20.17 | 226,503 | -0.04(-0.18%) |
Jun 29, 2009 | 20.15 | 20.30 | 19.72 | 20.21 | 156,374 | -0.04(-0.18%) |
Jun 26, 2009 | 19.80 | 20.44 | 19.70 | 20.25 | 631,482 | +0.26(+1.28%) |
Jun 25, 2009 | 19.62 | 20.04 | 19.52 | 19.99 | 366,242 | -0.08(-0.40%) |
Jun 24, 2009 | 19.78 | 20.44 | 19.64 | 20.07 | 487,080 | +0.54(+2.78%) |
Jun 23, 2009 | 19.70 | 20.08 | 19.36 | 19.53 | 464,646 | +0.08(+0.41%) |
Jun 22, 2009 | 20.15 | 20.41 | 19.41 | 19.45 | 639,135 | -0.86(-4.21%) |
Jun 19, 2009 | 20.29 | 20.47 | 20.17 | 20.30 | 663,046 | +0.32(+1.62%) |
Jun 18, 2009 | 19.64 | 20.14 | 19.33 | 19.98 | 366,674 | +0.39(+2.00%) |
Jun 17, 2009 | 19.57 | 19.89 | 19.34 | 19.59 | 625,975 | -0.23(-1.14%) |
Jun 16, 2009 | 19.89 | 20.14 | 19.50 | 19.81 | 506,850 | +0.16(+0.84%) |
Jun 15, 2009 | 19.96 | 20.14 | 19.39 | 19.65 | 726,859 | -0.63(-3.10%) |
Jun 12, 2009 | 20.19 | 20.58 | 19.74 | 20.28 | 676,543 | +0.35(+1.78%) |
Jun 11, 2009 | 20.58 | 20.94 | 19.86 | 19.92 | 543,309 | -0.51(-2.48%) |
Jun 10, 2009 | 21.15 | 21.20 | 19.72 | 20.43 | 489,072 | -0.45(-2.14%) |
Jun 09, 2009 | 21.01 | 21.13 | 20.55 | 20.88 | 385,880 | -0.07(-0.32%) |
Jun 08, 2009 | 20.70 | 21.21 | 20.55 | 20.94 | 593,418 | +0.50(+2.45%) |
Jun 05, 2009 | 21.21 | 21.22 | 20.28 | 20.44 | 857,015 | -0.55(-2.62%) |
Jun 04, 2009 | 21.21 | 21.49 | 20.76 | 20.99 | 522,025 | -0.02(-0.09%) |
Jun 03, 2009 | 20.78 | 21.12 | 20.69 | 21.01 | 487,206 | +0.04(+0.20%) |
Jun 02, 2009 | 20.96 | 21.20 | 20.75 | 20.97 | 688,521 | -0.14(-0.67%) |
Jun 01, 2009 | 21.27 | 21.86 | 20.72 | 21.11 | 449,340 | +0.27(+1.29%) |
May 29, 2009 | 20.89 | 20.94 | 20.33 | 20.84 | 490,632 | +0.13(+0.62%) |
May 28, 2009 | 20.99 | 21.12 | 20.14 | 20.71 | 460,420 | -0.01(-0.03%) |
May 27, 2009 | 20.94 | 21.16 | 20.50 | 20.72 | 848,754 | -0.33(-1.57%) |
May 26, 2009 | 19.84 | 21.12 | 19.84 | 21.05 | 626,385 | +1.08(+5.38%) |
May 22, 2009 | 20.34 | 20.40 | 19.91 | 19.97 | 473,839 | -0.16(-0.79%) |
May 21, 2009 | 19.80 | 20.28 | 19.61 | 20.13 | 451,665 | -0.03(-0.15%) |
May 20, 2009 | 19.93 | 20.96 | 19.92 | 20.16 | 960,717 | -0.32(-1.55%) |
May 19, 2009 | 20.49 | 20.91 | 20.18 | 20.48 | 536,631 | -0.46(-2.19%) |
May 18, 2009 | 20.17 | 21.03 | 19.73 | 20.94 | 434,411 | +1.13(+5.71%) |
May 15, 2009 | 20.45 | 20.90 | 19.73 | 19.81 | 878,459 | -0.70(-3.40%) |
May 14, 2009 | 20.12 | 20.99 | 19.77 | 20.50 | 672,448 | +0.59(+2.98%) |
May 13, 2009 | 19.69 | 20.40 | 19.52 | 19.91 | 763,563 | -0.21(-1.03%) |
May 12, 2009 | 20.03 | 20.56 | 19.36 | 20.12 | 432,223 | +0.33(+1.67%) |
May 11, 2009 | 20.10 | 20.59 | 19.67 | 19.79 | 259,389 | -0.84(-4.09%) |
May 08, 2009 | 19.33 | 20.71 | 18.73 | 20.63 | 671,825 | +1.55(+8.10%) |
May 07, 2009 | 20.23 | 20.24 | 18.86 | 19.09 | 446,084 | -0.88(-4.41%) |
May 06, 2009 | 19.94 | 20.36 | 19.70 | 19.97 | 569,512 | +0.19(+0.96%) |
May 05, 2009 | 20.83 | 20.83 | 19.59 | 19.78 | 416,673 | -1.27(-6.04%) |
May 04, 2009 | 20.24 | 21.07 | 20.19 | 21.05 | 343,308 | +1.49(+7.62%) |