Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 20.23 | 20.95 | 20.20 | 20.75 | 494,953 | +0.05(+0.24%) |
Jul 30, 2009 | 20.30 | 20.80 | 20.01 | 20.70 | 572,359 | +1.57(+8.21%) |
Jul 29, 2009 | 19.45 | 19.47 | 19.10 | 19.13 | 531,855 | -0.89(-4.45%) |
Jul 28, 2009 | 20.09 | 20.25 | 19.70 | 20.02 | 588,807 | -1.37(-6.40%) |
Jul 27, 2009 | 21.40 | 21.55 | 21.00 | 21.39 | 332,852 | +0.24(+1.13%) |
Jul 24, 2009 | 21.16 | 21.25 | 20.95 | 21.15 | 543,457 | -0.56(-2.58%) |
Jul 23, 2009 | 20.46 | 21.80 | 20.46 | 21.71 | 428,653 | +1.22(+5.95%) |
Jul 22, 2009 | 19.91 | 20.64 | 19.90 | 20.49 | 1,531,410 | -0.24(-1.16%) |
Jul 21, 2009 | 21.00 | 21.10 | 20.35 | 20.73 | 1,057,742 | +0.20(+0.97%) |
Jul 20, 2009 | 20.38 | 20.62 | 20.23 | 20.53 | 253,671 | +1.28(+6.65%) |
Jul 17, 2009 | 19.00 | 19.40 | 18.97 | 19.25 | 160,374 | +0.65(+3.49%) |
Jul 16, 2009 | 18.40 | 18.85 | 18.15 | 18.60 | 453,053 | +0.09(+0.49%) |
Jul 15, 2009 | 17.85 | 18.70 | 17.85 | 18.51 | 605,595 | +1.71(+10.18%) |
Jul 14, 2009 | 17.00 | 17.15 | 16.70 | 16.80 | 217,581 | +0.10(+0.60%) |
Jul 13, 2009 | 16.37 | 16.78 | 16.25 | 16.70 | 1,190,531 | +0.26(+1.58%) |
Jul 10, 2009 | 16.45 | 16.69 | 15.58 | 16.44 | 385,893 | -0.91(-5.24%) |
Jul 09, 2009 | 17.64 | 17.75 | 17.10 | 17.35 | 268,428 | +0.10(+0.58%) |
Jul 08, 2009 | 17.59 | 17.97 | 17.00 | 17.25 | 359,903 | -0.80(-4.43%) |
Jul 07, 2009 | 18.65 | 18.77 | 18.00 | 18.05 | 1,003,870 | -0.60(-3.22%) |
Jul 06, 2009 | 18.64 | 18.78 | 18.20 | 18.65 | 510,921 | -1.45(-7.21%) |
Jul 02, 2009 | 20.31 | 20.40 | 20.02 | 20.10 | 362,054 | -1.05(-4.96%) |
Jul 01, 2009 | 20.97 | 21.40 | 20.92 | 21.15 | 277,036 | +0.87(+4.29%) |
Jun 30, 2009 | 20.91 | 21.00 | 20.05 | 20.28 | 580,414 | +0.03(+0.15%) |
Jun 29, 2009 | 19.90 | 20.25 | 19.70 | 20.25 | 325,798 | +0.88(+4.54%) |
Jun 26, 2009 | 19.42 | 19.60 | 19.24 | 19.37 | 137,091 | -0.21(-1.07%) |
Jun 25, 2009 | 19.05 | 19.60 | 19.03 | 19.58 | 455,088 | +0.20(+1.03%) |
Jun 24, 2009 | 19.75 | 19.95 | 19.33 | 19.38 | 351,466 | +0.65(+3.47%) |
Jun 23, 2009 | 18.69 | 18.80 | 18.35 | 18.73 | 615,567 | -0.37(-1.94%) |
Jun 22, 2009 | 20.00 | 20.05 | 19.10 | 19.10 | 622,670 | -1.59(-7.68%) |
Jun 19, 2009 | 21.14 | 21.15 | 20.60 | 20.69 | 968,061 | +0.13(+0.61%) |
Jun 18, 2009 | 20.24 | 20.61 | 20.07 | 20.56 | 507,120 | -0.22(-1.06%) |
Jun 17, 2009 | 21.16 | 21.25 | 20.72 | 20.79 | 1,287,418 | -1.71(-7.62%) |
Jun 16, 2009 | 22.92 | 22.93 | 22.20 | 22.50 | 1,448,383 | +0.10(+0.45%) |
Jun 15, 2009 | 22.52 | 22.65 | 22.15 | 22.40 | 2,305,601 | -1.00(-4.27%) |
Jun 12, 2009 | 23.51 | 23.51 | 23.05 | 23.40 | 288,184 | -0.35(-1.47%) |
Jun 11, 2009 | 23.57 | 24.08 | 23.57 | 23.75 | 185,004 | +0.35(+1.50%) |
Jun 10, 2009 | 23.76 | 23.76 | 23.19 | 23.40 | 551,690 | +0.45(+1.96%) |
Jun 09, 2009 | 22.95 | 23.10 | 22.58 | 22.95 | 311,917 | +0.15(+0.66%) |
Jun 08, 2009 | 22.40 | 23.00 | 22.40 | 22.80 | 557,584 | -0.60(-2.56%) |
Jun 05, 2009 | 24.00 | 24.05 | 23.15 | 23.40 | 301,403 | -0.10(-0.43%) |
Jun 04, 2009 | 22.77 | 23.50 | 22.50 | 23.50 | 339,476 | +0.85(+3.75%) |
Jun 03, 2009 | 23.52 | 23.52 | 22.50 | 22.65 | 1,756,372 | -2.33(-9.33%) |
Jun 02, 2009 | 24.75 | 25.25 | 24.54 | 24.98 | 867,892 | -0.12(-0.48%) |
Jun 01, 2009 | 24.75 | 25.20 | 24.72 | 25.10 | 299,224 | +1.95(+8.42%) |
May 29, 2009 | 23.03 | 23.35 | 22.90 | 23.15 | 382,426 | +0.58(+2.57%) |
May 28, 2009 | 22.24 | 22.60 | 22.03 | 22.57 | 963,370 | +0.57(+2.59%) |
May 27, 2009 | 22.37 | 22.37 | 21.80 | 22.00 | 675,274 | +0.05(+0.23%) |
May 26, 2009 | 21.10 | 21.95 | 21.02 | 21.95 | 772,100 | -0.41(-1.83%) |
May 22, 2009 | 22.43 | 22.55 | 22.13 | 22.36 | 563,884 | +0.66(+3.04%) |
May 21, 2009 | 21.76 | 22.05 | 21.60 | 21.70 | 361,655 | -1.15(-5.03%) |
May 20, 2009 | 22.88 | 23.25 | 22.55 | 22.85 | 1,500,159 | +0.65(+2.93%) |
May 19, 2009 | 21.73 | 22.30 | 21.62 | 22.20 | 444,487 | +0.62(+2.87%) |
May 18, 2009 | 20.81 | 21.63 | 20.68 | 21.58 | 789,353 | +0.95(+4.60%) |
May 17, 2009 | 20.70 | 20.99 | 20.63 | 20.63 | 14,605 | +0.06(+0.29%) |
May 15, 2009 | 20.70 | 20.99 | 20.46 | 20.57 | 295,874 | -0.18(-0.87%) |
May 14, 2009 | 20.23 | 20.85 | 20.22 | 20.75 | 358,863 | +0.00(+0.00%) |
May 13, 2009 | 20.95 | 21.10 | 20.60 | 20.75 | 514,819 | -1.58(-7.08%) |
May 12, 2009 | 22.47 | 22.60 | 22.11 | 22.33 | 864,521 | +0.83(+3.86%) |
May 11, 2009 | 21.49 | 21.75 | 21.31 | 21.50 | 606,839 | -0.12(-0.56%) |
May 08, 2009 | 21.10 | 21.70 | 21.10 | 21.62 | 749,561 | +0.82(+3.94%) |
May 07, 2009 | 21.80 | 21.80 | 20.75 | 20.80 | 688,980 | -0.15(-0.72%) |
May 06, 2009 | 20.79 | 21.00 | 20.45 | 20.95 | 429,233 | +1.15(+5.81%) |
May 05, 2009 | 19.62 | 20.05 | 19.58 | 19.80 | 1,538,107 | +0.65(+3.39%) |
May 04, 2009 | 18.05 | 19.15 | 18.05 | 19.15 | 219,333 | +1.15(+6.39%) |