Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 19.43 | 19.46 | 19.03 | 19.09 | 86,057 | -0.55(-2.80%) |
Jul 30, 2009 | 19.61 | 19.77 | 19.56 | 19.64 | 51,851 | -0.05(-0.25%) |
Jul 29, 2009 | 19.56 | 19.78 | 19.51 | 19.69 | 68,418 | +0.36(+1.86%) |
Jul 28, 2009 | 19.34 | 19.45 | 19.24 | 19.33 | 39,822 | +0.15(+0.78%) |
Jul 27, 2009 | 19.12 | 19.23 | 19.10 | 19.18 | 30,413 | -0.05(-0.26%) |
Jul 24, 2009 | 19.24 | 19.27 | 19.16 | 19.23 | 800 | -0.04(-0.21%) |
Jul 23, 2009 | 19.32 | 19.32 | 19.03 | 19.27 | 115,697 | +0.05(+0.25%) |
Jul 22, 2009 | 19.36 | 19.38 | 19.13 | 19.22 | 24,292 | -0.06(-0.30%) |
Jul 21, 2009 | 19.10 | 19.37 | 19.09 | 19.28 | 74,025 | +0.07(+0.36%) |
Jul 20, 2009 | 19.19 | 19.27 | 19.15 | 19.21 | 42,429 | -0.32(-1.64%) |
Jul 17, 2009 | 19.50 | 19.55 | 19.43 | 19.53 | 34,643 | +0.08(+0.42%) |
Jul 16, 2009 | 19.49 | 19.54 | 19.40 | 19.45 | 129,329 | -0.08(-0.42%) |
Jul 15, 2009 | 19.57 | 19.62 | 19.46 | 19.53 | 118,734 | -0.50(-2.50%) |
Jul 14, 2009 | 19.88 | 20.08 | 19.85 | 20.03 | 40,180 | +0.17(+0.86%) |
Jul 13, 2009 | 19.97 | 20.06 | 19.86 | 19.86 | 100,738 | -0.13(-0.65%) |
Jul 10, 2009 | 20.10 | 20.14 | 19.93 | 19.99 | 67,063 | +0.20(+1.01%) |
Jul 09, 2009 | 19.97 | 20.02 | 19.66 | 19.79 | 168,922 | -0.41(-2.03%) |
Jul 08, 2009 | 20.14 | 20.35 | 20.08 | 20.20 | 74,079 | +0.14(+0.70%) |
Jul 07, 2009 | 19.87 | 20.13 | 19.83 | 20.06 | 92,168 | +0.14(+0.70%) |
Jul 06, 2009 | 20.12 | 20.14 | 19.92 | 19.92 | 124,454 | +0.04(+0.21%) |
Jul 02, 2009 | 19.74 | 19.88 | 19.74 | 19.88 | 219,888 | +0.38(+1.94%) |
Jul 01, 2009 | 19.48 | 19.56 | 19.38 | 19.50 | 193,402 | -0.33(-1.66%) |
Jun 30, 2009 | 19.67 | 19.89 | 19.67 | 19.83 | 108,472 | +0.14(+0.71%) |
Jun 29, 2009 | 19.75 | 19.78 | 19.60 | 19.69 | 64,827 | +0.00(+0.00%) |
Jun 26, 2009 | 19.69 | 19.78 | 19.56 | 19.69 | 70,373 | -0.27(-1.35%) |
Jun 25, 2009 | 20.11 | 20.20 | 19.85 | 19.96 | 71,921 | -0.10(-0.51%) |
Jun 24, 2009 | 19.76 | 20.19 | 19.76 | 20.06 | 46,064 | +0.44(+2.25%) |
Jun 23, 2009 | 19.94 | 19.95 | 19.58 | 19.62 | 155,235 | -0.69(-3.40%) |
Jun 22, 2009 | 20.32 | 20.40 | 20.20 | 20.31 | 81,593 | +0.23(+1.15%) |
Jun 19, 2009 | 20.15 | 20.18 | 19.90 | 20.08 | 67,529 | -0.17(-0.84%) |
Jun 18, 2009 | 20.01 | 20.26 | 19.94 | 20.25 | 58,328 | +0.18(+0.90%) |
Jun 17, 2009 | 20.26 | 20.42 | 19.99 | 20.07 | 101,535 | -0.35(-1.71%) |
Jun 16, 2009 | 20.34 | 20.43 | 20.16 | 20.42 | 120,970 | -0.08(-0.39%) |
Jun 15, 2009 | 20.32 | 20.65 | 20.31 | 20.50 | 192,518 | +0.53(+2.65%) |
Jun 12, 2009 | 20.01 | 20.10 | 19.82 | 19.97 | 42,402 | +0.32(+1.63%) |
Jun 11, 2009 | 19.85 | 19.89 | 19.45 | 19.65 | 64,129 | -0.34(-1.70%) |
Jun 10, 2009 | 19.76 | 20.16 | 19.75 | 19.99 | 165,780 | +0.24(+1.22%) |
Jun 09, 2009 | 19.96 | 20.06 | 19.70 | 19.75 | 319,318 | -0.52(-2.57%) |
Jun 08, 2009 | 20.37 | 20.40 | 20.20 | 20.27 | 220,733 | +0.19(+0.95%) |
Jun 05, 2009 | 19.80 | 20.18 | 19.80 | 20.08 | 123,555 | +0.62(+3.19%) |
Jun 04, 2009 | 19.65 | 19.68 | 19.36 | 19.46 | 257,068 | -0.12(-0.61%) |
Jun 03, 2009 | 19.46 | 19.67 | 19.42 | 19.58 | 105,200 | +0.45(+2.36%) |
Jun 02, 2009 | 19.42 | 19.42 | 19.06 | 19.13 | 185,895 | -0.47(-2.40%) |
Jun 01, 2009 | 19.42 | 19.62 | 19.35 | 19.60 | 123,456 | -0.02(-0.10%) |
May 29, 2009 | 19.79 | 19.81 | 19.55 | 19.62 | 406,809 | -0.60(-2.97%) |
May 28, 2009 | 20.22 | 20.26 | 20.08 | 20.22 | 67,671 | -0.12(-0.59%) |
May 27, 2009 | 20.35 | 20.36 | 20.11 | 20.34 | 61,782 | +0.23(+1.14%) |
May 26, 2009 | 20.31 | 20.37 | 20.02 | 20.11 | 89,195 | +0.09(+0.45%) |
May 22, 2009 | 20.07 | 20.11 | 19.88 | 20.02 | 92,551 | -0.30(-1.48%) |
May 21, 2009 | 20.74 | 20.81 | 20.25 | 20.32 | 90,846 | -0.40(-1.93%) |
May 20, 2009 | 20.98 | 21.11 | 20.54 | 20.72 | 282,366 | -0.45(-2.13%) |
May 19, 2009 | 21.31 | 21.33 | 21.06 | 21.17 | 52,900 | -0.25(-1.17%) |
May 18, 2009 | 21.55 | 21.64 | 21.40 | 21.42 | 124,264 | -0.18(-0.83%) |
May 15, 2009 | 21.36 | 21.69 | 21.22 | 21.60 | 145,955 | +0.45(+2.13%) |
May 14, 2009 | 21.32 | 21.32 | 21.08 | 21.15 | 33,370 | -0.18(-0.84%) |
May 13, 2009 | 21.23 | 21.35 | 21.10 | 21.33 | 42,973 | +0.22(+1.04%) |
May 12, 2009 | 21.01 | 21.26 | 21.00 | 21.11 | 100,256 | -0.18(-0.85%) |
May 11, 2009 | 21.32 | 21.36 | 21.15 | 21.29 | 195,860 | +0.14(+0.66%) |
May 08, 2009 | 21.59 | 21.73 | 21.14 | 21.15 | 399,210 | -0.78(-3.56%) |
May 07, 2009 | 21.83 | 22.06 | 21.67 | 21.93 | 40,303 | -0.19(-0.86%) |
May 06, 2009 | 22.09 | 22.35 | 22.09 | 22.12 | 18,865 | -0.02(-0.09%) |
May 05, 2009 | 21.85 | 22.24 | 21.85 | 22.14 | 34,699 | +0.21(+0.96%) |
May 04, 2009 | 22.37 | 22.37 | 21.85 | 21.93 | 46,479 | -0.41(-1.84%) |