Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 22.45 | 22.71 | 22.09 | 22.17 | 638,165 | -0.29(-1.30%) |
Jul 30, 2009 | 22.35 | 22.80 | 22.18 | 22.46 | 790,449 | +0.36(+1.62%) |
Jul 29, 2009 | 22.05 | 22.35 | 21.94 | 22.10 | 559,485 | -0.28(-1.23%) |
Jul 28, 2009 | 21.92 | 22.44 | 21.79 | 22.38 | 1,033,503 | +0.17(+0.77%) |
Jul 27, 2009 | 22.48 | 22.53 | 22.05 | 22.21 | 477,877 | -0.21(-0.94%) |
Jul 24, 2009 | 21.66 | 22.46 | 21.57 | 22.42 | 1,046 | +0.65(+2.99%) |
Jul 23, 2009 | 21.13 | 21.96 | 20.91 | 21.77 | 1,543,866 | +0.71(+3.36%) |
Jul 22, 2009 | 21.09 | 21.17 | 20.92 | 21.06 | 783,486 | -0.09(-0.42%) |
Jul 21, 2009 | 21.93 | 22.71 | 21.09 | 21.15 | 1,743,418 | -0.08(-0.38%) |
Jul 20, 2009 | 20.62 | 21.49 | 20.62 | 21.23 | 755,355 | +0.64(+3.12%) |
Jul 17, 2009 | 20.36 | 20.69 | 20.27 | 20.59 | 779,304 | +0.22(+1.08%) |
Jul 16, 2009 | 19.91 | 20.42 | 19.74 | 20.37 | 647,997 | +0.36(+1.79%) |
Jul 15, 2009 | 19.50 | 20.01 | 19.43 | 20.01 | 401,781 | +0.80(+4.19%) |
Jul 14, 2009 | 18.95 | 19.22 | 18.89 | 19.21 | 378,639 | +0.24(+1.24%) |
Jul 13, 2009 | 18.37 | 19.00 | 18.37 | 18.97 | 515,062 | +0.54(+2.95%) |
Jul 10, 2009 | 18.31 | 18.54 | 18.29 | 18.43 | 345,942 | +0.00(+0.00%) |
Jul 09, 2009 | 18.37 | 18.58 | 18.22 | 18.43 | 278,991 | +0.07(+0.40%) |
Jul 08, 2009 | 18.68 | 18.75 | 18.09 | 18.36 | 654,146 | -0.24(-1.27%) |
Jul 07, 2009 | 19.19 | 19.28 | 18.55 | 18.59 | 649,056 | -0.75(-3.87%) |
Jul 06, 2009 | 19.36 | 19.58 | 19.02 | 19.34 | 583,628 | -0.20(-1.00%) |
Jul 02, 2009 | 19.70 | 19.70 | 19.13 | 19.54 | 586,976 | -0.46(-2.28%) |
Jul 01, 2009 | 19.93 | 20.32 | 19.93 | 19.99 | 680,478 | +0.02(+0.12%) |
Jun 30, 2009 | 20.33 | 20.39 | 19.78 | 19.97 | 666,480 | -0.43(-2.11%) |
Jun 29, 2009 | 20.30 | 20.42 | 20.01 | 20.40 | 507,479 | +0.13(+0.64%) |
Jun 26, 2009 | 20.10 | 20.33 | 19.92 | 20.27 | 836,832 | +0.11(+0.56%) |
Jun 25, 2009 | 19.66 | 20.19 | 19.58 | 20.15 | 897,116 | +0.85(+4.38%) |
Jun 24, 2009 | 18.72 | 19.50 | 18.63 | 19.31 | 745,896 | +0.63(+3.39%) |
Jun 23, 2009 | 18.82 | 18.99 | 18.52 | 18.67 | 850,960 | -0.05(-0.26%) |
Jun 22, 2009 | 19.56 | 19.70 | 18.72 | 18.72 | 678,245 | -0.98(-4.99%) |
Jun 19, 2009 | 20.24 | 20.38 | 19.58 | 19.71 | 729,066 | -0.39(-1.94%) |
Jun 18, 2009 | 19.94 | 20.15 | 19.57 | 20.10 | 785,901 | +0.19(+0.94%) |
Jun 17, 2009 | 20.14 | 20.24 | 19.54 | 19.91 | 705,008 | -0.15(-0.77%) |
Jun 16, 2009 | 20.18 | 20.29 | 19.92 | 20.06 | 1,216,829 | +0.09(+0.45%) |
Jun 15, 2009 | 20.31 | 20.31 | 19.78 | 19.97 | 784,967 | -0.54(-2.61%) |
Jun 12, 2009 | 20.46 | 20.60 | 20.06 | 20.51 | 679,740 | -0.04(-0.20%) |
Jun 11, 2009 | 20.72 | 20.96 | 20.42 | 20.55 | 722,562 | -0.11(-0.55%) |
Jun 10, 2009 | 20.72 | 20.85 | 20.29 | 20.66 | 546,379 | +0.10(+0.47%) |
Jun 09, 2009 | 20.60 | 20.83 | 20.41 | 20.57 | 559,323 | -0.06(-0.28%) |
Jun 08, 2009 | 20.40 | 20.76 | 20.28 | 20.62 | 596,462 | -0.04(-0.20%) |
Jun 05, 2009 | 20.21 | 20.81 | 20.21 | 20.66 | 850,755 | +0.58(+2.87%) |
Jun 04, 2009 | 19.84 | 20.18 | 19.67 | 20.09 | 439,876 | +0.27(+1.35%) |
Jun 03, 2009 | 19.82 | 19.95 | 19.59 | 19.82 | 427,462 | +0.05(+0.25%) |
Jun 02, 2009 | 19.63 | 19.99 | 19.34 | 19.77 | 554,252 | +0.09(+0.45%) |
Jun 01, 2009 | 19.32 | 20.07 | 19.26 | 19.68 | 682,748 | +0.71(+3.73%) |
May 29, 2009 | 18.98 | 19.09 | 18.58 | 18.97 | 509,966 | +0.04(+0.21%) |
May 28, 2009 | 19.19 | 19.19 | 18.50 | 18.93 | 372,076 | -0.16(-0.85%) |
May 27, 2009 | 19.21 | 19.63 | 18.92 | 19.10 | 993,596 | -0.14(-0.72%) |
May 26, 2009 | 18.54 | 19.49 | 18.54 | 19.23 | 925,636 | +0.46(+2.47%) |
May 22, 2009 | 18.89 | 19.24 | 18.69 | 18.77 | 393,970 | -0.06(-0.30%) |
May 21, 2009 | 19.14 | 19.21 | 18.62 | 18.83 | 734,181 | -0.50(-2.57%) |
May 20, 2009 | 19.81 | 20.20 | 19.30 | 19.32 | 598,531 | -0.45(-2.26%) |
May 19, 2009 | 19.74 | 19.95 | 19.41 | 19.77 | 691,050 | +0.05(+0.25%) |
May 18, 2009 | 19.58 | 19.76 | 19.21 | 19.72 | 705,716 | +0.41(+2.10%) |
May 15, 2009 | 19.21 | 19.66 | 19.12 | 19.32 | 483,031 | +0.08(+0.42%) |
May 14, 2009 | 19.36 | 19.54 | 19.06 | 19.23 | 612,079 | -0.02(-0.08%) |
May 13, 2009 | 19.99 | 20.06 | 19.19 | 19.25 | 606,130 | -1.06(-5.24%) |
May 12, 2009 | 20.88 | 21.10 | 19.96 | 20.32 | 658,469 | -0.41(-1.96%) |
May 11, 2009 | 20.84 | 21.27 | 20.67 | 20.72 | 920,598 | -0.31(-1.47%) |
May 08, 2009 | 20.57 | 21.07 | 20.26 | 21.03 | 664,223 | +0.91(+4.52%) |
May 07, 2009 | 20.91 | 20.91 | 20.07 | 20.12 | 472,865 | -0.61(-2.94%) |
May 06, 2009 | 20.81 | 20.88 | 20.21 | 20.73 | 567,827 | +0.08(+0.39%) |
May 05, 2009 | 20.86 | 21.04 | 20.36 | 20.65 | 584,613 | -0.23(-1.09%) |
May 04, 2009 | 20.70 | 20.88 | 20.60 | 20.88 | 669,356 | +0.74(+3.67%) |