Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 20.47 | 20.83 | 20.47 | 20.65 | 19,969 | +0.13(+0.63%) |
Jul 30, 2009 | 20.50 | 20.77 | 20.45 | 20.52 | 28,982 | +0.31(+1.53%) |
Jul 29, 2009 | 20.25 | 20.35 | 20.18 | 20.21 | 19,346 | -0.21(-1.03%) |
Jul 28, 2009 | 20.28 | 20.43 | 20.13 | 20.42 | 14,726 | +0.02(+0.10%) |
Jul 27, 2009 | 20.31 | 20.42 | 20.19 | 20.40 | 10,349 | -0.01(-0.05%) |
Jul 24, 2009 | 20.26 | 20.41 | 20.12 | 20.41 | 325 | +0.03(+0.15%) |
Jul 23, 2009 | 19.94 | 20.45 | 19.94 | 20.38 | 18,340 | +0.33(+1.65%) |
Jul 22, 2009 | 20.12 | 20.12 | 19.99 | 20.05 | 10,800 | +0.07(+0.35%) |
Jul 21, 2009 | 20.13 | 20.13 | 19.81 | 19.98 | 11,698 | +0.01(+0.05%) |
Jul 20, 2009 | 19.85 | 20.01 | 19.80 | 19.97 | 35,916 | +0.27(+1.37%) |
Jul 17, 2009 | 19.63 | 19.76 | 19.63 | 19.70 | 15,200 | -0.15(-0.76%) |
Jul 16, 2009 | 19.51 | 19.85 | 19.51 | 19.85 | 29,719 | +0.23(+1.17%) |
Jul 15, 2009 | 19.24 | 19.62 | 19.24 | 19.62 | 44,608 | +0.54(+2.83%) |
Jul 14, 2009 | 18.80 | 19.10 | 18.80 | 19.08 | 905,762 | +0.26(+1.38%) |
Jul 13, 2009 | 18.42 | 18.82 | 18.15 | 18.82 | 88,781 | +0.45(+2.45%) |
Jul 10, 2009 | 18.43 | 18.44 | 18.27 | 18.37 | 4,791 | +0.07(+0.38%) |
Jul 09, 2009 | 18.39 | 18.44 | 18.21 | 18.30 | 7,126 | +0.06(+0.33%) |
Jul 08, 2009 | 18.30 | 18.37 | 18.04 | 18.24 | 24,727 | -0.03(-0.17%) |
Jul 07, 2009 | 18.67 | 18.67 | 18.25 | 18.27 | 14,013 | -0.33(-1.80%) |
Jul 06, 2009 | 18.70 | 18.70 | 18.48 | 18.60 | 6,724 | -0.21(-1.10%) |
Jul 02, 2009 | 19.27 | 19.27 | 18.79 | 18.81 | 8,244 | -0.70(-3.59%) |
Jul 01, 2009 | 19.46 | 19.63 | 19.46 | 19.51 | 7,440 | +0.23(+1.19%) |
Jun 30, 2009 | 19.38 | 19.38 | 19.18 | 19.28 | 6,445 | -0.22(-1.13%) |
Jun 29, 2009 | 19.36 | 19.58 | 19.26 | 19.50 | 34,287 | +0.09(+0.46%) |
Jun 26, 2009 | 19.28 | 19.41 | 19.20 | 19.41 | 11,598 | +0.13(+0.67%) |
Jun 25, 2009 | 19.15 | 19.28 | 19.15 | 19.28 | 8,052 | +0.43(+2.28%) |
Jun 24, 2009 | 18.92 | 19.14 | 18.75 | 18.85 | 8,998 | +0.20(+1.07%) |
Jun 23, 2009 | 18.81 | 18.81 | 18.51 | 18.65 | 12,557 | -0.09(-0.48%) |
Jun 22, 2009 | 18.95 | 18.95 | 18.73 | 18.74 | 16,759 | -0.67(-3.45%) |
Jun 19, 2009 | 19.57 | 19.58 | 19.33 | 19.41 | 15,232 | -0.07(-0.36%) |
Jun 18, 2009 | 19.32 | 19.54 | 19.24 | 19.48 | 10,575 | +0.08(+0.41%) |
Jun 17, 2009 | 19.25 | 19.56 | 19.25 | 19.40 | 7,969 | +0.10(+0.52%) |
Jun 16, 2009 | 19.70 | 19.71 | 19.25 | 19.30 | 10,830 | -0.25(-1.28%) |
Jun 15, 2009 | 19.64 | 19.64 | 19.45 | 19.55 | 5,984 | -0.60(-2.98%) |
Jun 12, 2009 | 20.07 | 20.15 | 19.83 | 20.15 | 14,181 | -0.07(-0.35%) |
Jun 11, 2009 | 20.39 | 20.42 | 20.22 | 20.22 | 9,869 | +0.06(+0.30%) |
Jun 10, 2009 | 20.49 | 20.49 | 20.00 | 20.16 | 8,240 | -0.19(-0.93%) |
Jun 09, 2009 | 20.37 | 20.50 | 20.31 | 20.35 | 10,494 | +0.00(+0.00%) |
Jun 08, 2009 | 20.24 | 20.43 | 20.13 | 20.35 | 7,269 | -0.25(-1.21%) |
Jun 05, 2009 | 20.71 | 20.71 | 20.45 | 20.60 | 11,350 | +0.10(+0.49%) |
Jun 04, 2009 | 20.35 | 20.51 | 20.13 | 20.50 | 8,140 | +0.37(+1.84%) |
Jun 03, 2009 | 20.29 | 20.29 | 20.04 | 20.13 | 31,779 | -0.40(-1.95%) |
Jun 02, 2009 | 20.37 | 20.79 | 20.37 | 20.53 | 30,692 | +0.19(+0.93%) |
Jun 01, 2009 | 19.88 | 20.40 | 19.81 | 20.34 | 16,768 | +0.84(+4.31%) |
May 29, 2009 | 19.34 | 19.50 | 19.20 | 19.50 | 13,113 | +0.19(+0.98%) |
May 28, 2009 | 19.26 | 19.34 | 18.82 | 19.31 | 260,952 | +0.27(+1.42%) |
May 27, 2009 | 19.41 | 19.51 | 19.04 | 19.04 | 264,308 | -0.36(-1.86%) |
May 26, 2009 | 18.89 | 19.47 | 18.69 | 19.40 | 15,516 | +0.75(+4.02%) |
May 22, 2009 | 18.75 | 18.92 | 18.65 | 18.65 | 12,309 | -0.08(-0.43%) |
May 21, 2009 | 18.85 | 18.85 | 18.56 | 18.73 | 5,231 | -0.69(-3.55%) |
May 20, 2009 | 19.34 | 19.67 | 19.34 | 19.42 | 13,842 | +0.17(+0.87%) |
May 19, 2009 | 19.33 | 19.40 | 19.25 | 19.25 | 4,514 | -0.04(-0.21%) |
May 18, 2009 | 18.76 | 19.29 | 18.74 | 19.29 | 16,334 | +0.71(+3.82%) |
May 15, 2009 | 18.78 | 18.85 | 18.53 | 18.58 | 4,529 | -0.06(-0.32%) |
May 14, 2009 | 18.49 | 18.85 | 18.31 | 18.64 | 8,254 | +0.23(+1.25%) |
May 13, 2009 | 18.93 | 18.93 | 18.41 | 18.41 | 11,683 | -0.96(-4.95%) |
May 12, 2009 | 19.54 | 19.54 | 19.01 | 19.37 | 4,853 | -0.16(-0.82%) |
May 11, 2009 | 19.65 | 19.65 | 19.53 | 19.53 | 5,794 | -0.57(-2.84%) |
May 08, 2009 | 19.94 | 20.10 | 19.60 | 20.10 | 7,068 | +0.88(+4.58%) |
May 07, 2009 | 19.52 | 19.53 | 19.08 | 19.22 | 11,263 | -0.30(-1.52%) |
May 06, 2009 | 19.74 | 19.74 | 19.30 | 19.52 | 6,714 | -0.03(-0.17%) |
May 05, 2009 | 19.67 | 19.71 | 19.32 | 19.55 | 19,584 | -0.16(-0.81%) |
May 04, 2009 | 19.59 | 19.72 | 19.52 | 19.71 | 140,553 | +0.63(+3.30%) |