Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 23.95 | 23.95 | 23.53 | 23.83 | 1,315,460 | -0.11(-0.46%) |
Jul 30, 2009 | 23.51 | 24.10 | 23.45 | 23.94 | 1,461,771 | +1.17(+5.15%) |
Jul 29, 2009 | 22.02 | 22.90 | 21.80 | 22.77 | 2,032,946 | +1.48(+6.93%) |
Jul 28, 2009 | 21.27 | 21.45 | 21.19 | 21.29 | 696,070 | -0.16(-0.76%) |
Jul 27, 2009 | 21.24 | 21.46 | 21.14 | 21.46 | 603,467 | +0.43(+2.05%) |
Jul 24, 2009 | 20.91 | 21.08 | 20.80 | 21.03 | 2,797 | +0.03(+0.14%) |
Jul 23, 2009 | 20.63 | 21.11 | 20.48 | 21.00 | 987,202 | +0.45(+2.20%) |
Jul 22, 2009 | 20.31 | 20.62 | 20.28 | 20.54 | 660,525 | +0.30(+1.46%) |
Jul 21, 2009 | 20.07 | 20.40 | 20.07 | 20.25 | 745,722 | +0.22(+1.11%) |
Jul 20, 2009 | 19.79 | 20.06 | 19.77 | 20.02 | 933,205 | +0.27(+1.35%) |
Jul 17, 2009 | 19.58 | 19.77 | 19.53 | 19.76 | 477,798 | -0.07(-0.37%) |
Jul 16, 2009 | 19.81 | 19.88 | 19.66 | 19.83 | 613,357 | +0.04(+0.19%) |
Jul 15, 2009 | 19.58 | 19.79 | 19.48 | 19.79 | 605,670 | +0.30(+1.52%) |
Jul 14, 2009 | 19.59 | 19.59 | 19.21 | 19.50 | 1,357,107 | +0.09(+0.46%) |
Jul 13, 2009 | 19.17 | 19.42 | 19.17 | 19.41 | 649,699 | +0.66(+3.52%) |
Jul 10, 2009 | 18.65 | 18.82 | 18.61 | 18.75 | 438,169 | +0.04(+0.24%) |
Jul 09, 2009 | 18.69 | 18.82 | 18.54 | 18.70 | 944,824 | -0.09(-0.47%) |
Jul 08, 2009 | 18.95 | 18.95 | 18.62 | 18.79 | 1,570,560 | -0.62(-3.21%) |
Jul 07, 2009 | 19.46 | 19.71 | 19.36 | 19.42 | 916,653 | -0.54(-2.71%) |
Jul 06, 2009 | 19.79 | 20.02 | 19.79 | 19.96 | 1,246,848 | +0.45(+2.32%) |
Jul 02, 2009 | 19.73 | 19.90 | 19.47 | 19.51 | 877,543 | -0.90(-4.40%) |
Jul 01, 2009 | 20.25 | 20.59 | 20.25 | 20.40 | 434,523 | +0.10(+0.51%) |
Jun 30, 2009 | 20.22 | 20.52 | 20.11 | 20.30 | 889,460 | -0.16(-0.76%) |
Jun 29, 2009 | 20.17 | 20.49 | 20.15 | 20.45 | 431,952 | +0.05(+0.25%) |
Jun 26, 2009 | 20.54 | 20.54 | 20.33 | 20.40 | 591,829 | -0.15(-0.72%) |
Jun 25, 2009 | 20.21 | 20.62 | 20.17 | 20.55 | 873,699 | +0.60(+3.01%) |
Jun 24, 2009 | 20.13 | 20.34 | 19.85 | 19.95 | 814,962 | +0.10(+0.49%) |
Jun 23, 2009 | 19.76 | 19.99 | 19.70 | 19.85 | 652,083 | +0.36(+1.83%) |
Jun 22, 2009 | 19.91 | 19.91 | 19.48 | 19.50 | 920,257 | -0.72(-3.56%) |
Jun 19, 2009 | 20.33 | 20.33 | 20.07 | 20.22 | 652,919 | +0.02(+0.11%) |
Jun 18, 2009 | 20.18 | 20.37 | 20.07 | 20.19 | 936,192 | -0.27(-1.30%) |
Jun 17, 2009 | 20.31 | 20.57 | 20.10 | 20.46 | 733,351 | +0.16(+0.80%) |
Jun 16, 2009 | 20.64 | 20.72 | 20.29 | 20.30 | 1,191,797 | -0.47(-2.25%) |
Jun 15, 2009 | 21.17 | 21.17 | 20.58 | 20.77 | 725,219 | -0.64(-2.98%) |
Jun 12, 2009 | 21.37 | 21.43 | 21.14 | 21.40 | 885,229 | -0.34(-1.57%) |
Jun 11, 2009 | 21.69 | 22.03 | 21.56 | 21.74 | 1,124,998 | -0.12(-0.54%) |
Jun 10, 2009 | 21.99 | 22.03 | 21.62 | 21.86 | 1,691,355 | -0.06(-0.27%) |
Jun 09, 2009 | 21.82 | 22.06 | 21.69 | 21.92 | 1,507,866 | -0.09(-0.40%) |
Jun 08, 2009 | 21.76 | 22.19 | 21.69 | 22.01 | 2,169,573 | +0.06(+0.27%) |
Jun 05, 2009 | 21.80 | 22.16 | 21.74 | 21.95 | 1,601,851 | -0.05(-0.24%) |
Jun 04, 2009 | 22.18 | 22.18 | 21.86 | 22.00 | 896,526 | +0.14(+0.64%) |
Jun 03, 2009 | 21.91 | 22.00 | 21.60 | 21.86 | 989,768 | -0.13(-0.61%) |
Jun 02, 2009 | 21.99 | 22.14 | 21.77 | 22.00 | 1,281,260 | -0.08(-0.37%) |
Jun 01, 2009 | 21.69 | 22.22 | 21.51 | 22.08 | 2,130,162 | +0.55(+2.55%) |
May 29, 2009 | 21.14 | 21.58 | 21.14 | 21.53 | 734,738 | +0.07(+0.35%) |
May 28, 2009 | 21.23 | 21.53 | 21.08 | 21.46 | 1,281,499 | +0.59(+2.81%) |
May 27, 2009 | 20.89 | 21.26 | 20.83 | 20.87 | 995,532 | -0.58(-2.70%) |
May 26, 2009 | 20.91 | 21.50 | 20.56 | 21.45 | 1,541,714 | +0.33(+1.54%) |
May 22, 2009 | 21.21 | 21.42 | 21.09 | 21.12 | 969,085 | +0.60(+2.93%) |
May 21, 2009 | 20.44 | 20.72 | 20.36 | 20.52 | 1,157,984 | -0.24(-1.18%) |
May 20, 2009 | 21.04 | 21.32 | 20.72 | 20.77 | 1,319,439 | -0.21(-0.99%) |
May 19, 2009 | 20.99 | 21.19 | 20.87 | 20.97 | 1,216,546 | -0.47(-2.18%) |
May 18, 2009 | 21.02 | 21.48 | 21.02 | 21.44 | 2,042,172 | +0.28(+1.33%) |
May 15, 2009 | 21.31 | 21.63 | 21.03 | 21.16 | 1,578,698 | -0.02(-0.10%) |
May 14, 2009 | 21.12 | 21.37 | 20.95 | 21.18 | 912,257 | +0.08(+0.39%) |
May 13, 2009 | 21.52 | 21.52 | 20.94 | 21.10 | 2,964,799 | -0.81(-3.69%) |
May 12, 2009 | 21.69 | 22.10 | 21.54 | 21.91 | 890,078 | +0.18(+0.82%) |
May 11, 2009 | 21.88 | 21.95 | 21.51 | 21.73 | 760,023 | -0.44(-1.97%) |
May 08, 2009 | 22.02 | 22.32 | 21.92 | 22.17 | 1,041,858 | -0.12(-0.53%) |
May 07, 2009 | 22.99 | 22.99 | 22.03 | 22.29 | 1,658,213 | -0.62(-2.69%) |
May 06, 2009 | 22.64 | 22.96 | 22.58 | 22.90 | 1,917,108 | +0.42(+1.88%) |
May 05, 2009 | 22.29 | 22.54 | 22.27 | 22.48 | 1,585,588 | +0.03(+0.13%) |
May 04, 2009 | 21.90 | 22.48 | 21.89 | 22.45 | 1,086,276 | +0.75(+3.45%) |