Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 20.99 | 21.03 | 20.74 | 20.90 | 743,441 | -0.02(-0.11%) |
Jul 30, 2009 | 20.68 | 21.14 | 20.55 | 20.92 | 477,029 | +0.52(+2.54%) |
Jul 29, 2009 | 20.30 | 20.45 | 20.22 | 20.41 | 358,731 | +0.08(+0.39%) |
Jul 28, 2009 | 20.48 | 20.48 | 20.18 | 20.33 | 564,639 | -0.23(-1.11%) |
Jul 27, 2009 | 20.53 | 20.77 | 20.44 | 20.55 | 513,411 | +0.13(+0.65%) |
Jul 24, 2009 | 20.49 | 20.49 | 20.09 | 20.42 | 953 | -0.02(-0.08%) |
Jul 23, 2009 | 19.92 | 20.55 | 19.80 | 20.44 | 475,314 | +0.54(+2.73%) |
Jul 22, 2009 | 19.70 | 19.98 | 19.70 | 19.89 | 557,588 | -0.01(-0.04%) |
Jul 21, 2009 | 20.23 | 20.23 | 19.72 | 19.90 | 517,412 | -0.05(-0.28%) |
Jul 20, 2009 | 19.82 | 20.04 | 19.82 | 19.96 | 320,376 | +0.30(+1.52%) |
Jul 17, 2009 | 19.76 | 19.89 | 19.59 | 19.66 | 319,779 | -0.18(-0.91%) |
Jul 16, 2009 | 19.78 | 19.96 | 19.51 | 19.84 | 269,498 | +0.00(+0.00%) |
Jul 15, 2009 | 19.52 | 20.00 | 19.45 | 19.84 | 775,765 | +0.65(+3.40%) |
Jul 14, 2009 | 19.23 | 19.33 | 19.02 | 19.19 | 401,403 | -0.09(-0.49%) |
Jul 13, 2009 | 18.79 | 19.30 | 18.79 | 19.28 | 308,239 | +0.81(+4.38%) |
Jul 10, 2009 | 18.33 | 18.52 | 18.31 | 18.47 | 314,952 | -0.01(-0.04%) |
Jul 09, 2009 | 18.48 | 18.66 | 18.42 | 18.48 | 225,493 | +0.24(+1.34%) |
Jul 08, 2009 | 18.77 | 18.78 | 17.94 | 18.23 | 697,691 | -0.52(-2.77%) |
Jul 07, 2009 | 19.38 | 19.46 | 18.74 | 18.75 | 153,410 | -0.68(-3.48%) |
Jul 06, 2009 | 19.29 | 19.47 | 19.19 | 19.43 | 124,766 | -0.12(-0.60%) |
Jul 02, 2009 | 19.88 | 19.89 | 19.54 | 19.55 | 205,269 | -0.56(-2.78%) |
Jul 01, 2009 | 20.22 | 20.26 | 20.06 | 20.11 | 167,466 | -0.02(-0.12%) |
Jun 30, 2009 | 20.41 | 20.41 | 19.94 | 20.13 | 178,492 | -0.21(-1.04%) |
Jun 29, 2009 | 20.30 | 20.44 | 20.11 | 20.34 | 163,778 | +0.18(+0.90%) |
Jun 26, 2009 | 19.73 | 20.27 | 19.71 | 20.16 | 152,934 | +0.32(+1.63%) |
Jun 25, 2009 | 19.71 | 19.87 | 19.67 | 19.84 | 537,691 | +0.48(+2.48%) |
Jun 24, 2009 | 19.10 | 19.54 | 19.08 | 19.36 | 355,899 | +0.30(+1.57%) |
Jun 23, 2009 | 19.01 | 19.11 | 18.67 | 19.06 | 388,577 | +0.17(+0.92%) |
Jun 22, 2009 | 19.63 | 19.82 | 18.79 | 18.89 | 432,241 | -1.01(-5.06%) |
Jun 19, 2009 | 19.82 | 20.00 | 19.76 | 19.89 | 255,829 | +0.19(+0.96%) |
Jun 18, 2009 | 19.58 | 19.82 | 19.55 | 19.71 | 311,394 | +0.06(+0.32%) |
Jun 17, 2009 | 19.89 | 19.95 | 19.45 | 19.64 | 814,821 | -0.42(-2.08%) |
Jun 16, 2009 | 20.42 | 20.48 | 19.86 | 20.06 | 249,183 | -0.38(-1.85%) |
Jun 15, 2009 | 20.59 | 20.59 | 20.19 | 20.44 | 590,605 | -0.30(-1.44%) |
Jun 12, 2009 | 20.48 | 20.77 | 20.38 | 20.74 | 485,226 | +0.11(+0.53%) |
Jun 11, 2009 | 20.58 | 20.87 | 20.51 | 20.63 | 861,577 | +0.13(+0.65%) |
Jun 10, 2009 | 21.17 | 21.17 | 20.22 | 20.49 | 840,082 | -0.50(-2.36%) |
Jun 09, 2009 | 21.06 | 21.18 | 20.88 | 20.99 | 613,367 | +0.09(+0.41%) |
Jun 08, 2009 | 20.74 | 21.08 | 20.63 | 20.90 | 342,910 | -0.15(-0.71%) |
Jun 05, 2009 | 21.52 | 21.52 | 20.89 | 21.05 | 676,539 | -0.05(-0.22%) |
Jun 04, 2009 | 20.63 | 21.14 | 20.55 | 21.10 | 627,987 | +0.61(+2.99%) |
Jun 03, 2009 | 20.64 | 20.64 | 20.28 | 20.48 | 392,679 | -0.21(-1.03%) |
Jun 02, 2009 | 20.34 | 20.82 | 20.30 | 20.70 | 752,542 | +0.24(+1.19%) |
Jun 01, 2009 | 20.41 | 20.71 | 20.24 | 20.45 | 802,747 | +0.23(+1.13%) |
May 29, 2009 | 19.78 | 20.22 | 19.53 | 20.22 | 568,430 | +0.53(+2.72%) |
May 28, 2009 | 19.34 | 19.71 | 19.08 | 19.69 | 581,393 | +0.62(+3.26%) |
May 27, 2009 | 19.59 | 19.87 | 19.04 | 19.07 | 819,684 | -0.46(-2.38%) |
May 26, 2009 | 18.72 | 19.56 | 18.68 | 19.53 | 680,051 | +0.62(+3.28%) |
May 22, 2009 | 18.88 | 19.22 | 18.84 | 18.91 | 393,553 | +0.09(+0.50%) |
May 21, 2009 | 18.49 | 18.88 | 18.46 | 18.82 | 900,802 | +0.02(+0.13%) |
May 20, 2009 | 19.35 | 19.50 | 18.65 | 18.79 | 1,087,561 | -0.33(-1.73%) |
May 19, 2009 | 19.26 | 19.58 | 19.01 | 19.12 | 753,011 | -0.09(-0.45%) |
May 18, 2009 | 18.35 | 19.26 | 18.35 | 19.21 | 576,289 | +1.09(+6.03%) |
May 15, 2009 | 18.26 | 18.41 | 18.01 | 18.12 | 1,009,619 | -0.12(-0.65%) |
May 14, 2009 | 17.76 | 18.47 | 17.76 | 18.23 | 1,601,325 | +0.36(+2.02%) |
May 13, 2009 | 18.16 | 18.34 | 17.76 | 17.87 | 1,371,077 | -0.72(-3.89%) |
May 12, 2009 | 19.01 | 19.01 | 18.07 | 18.60 | 977,562 | -0.14(-0.76%) |
May 11, 2009 | 19.38 | 19.38 | 18.69 | 18.74 | 2,057,674 | -0.85(-4.34%) |
May 08, 2009 | 18.89 | 19.60 | 18.64 | 19.59 | 941,331 | +1.09(+5.91%) |
May 07, 2009 | 19.80 | 19.80 | 18.47 | 18.49 | 934,094 | -0.92(-4.74%) |
May 06, 2009 | 19.21 | 19.53 | 18.79 | 19.41 | 692,288 | +0.47(+2.49%) |
May 05, 2009 | 18.82 | 19.08 | 18.73 | 18.94 | 522,597 | -0.11(-0.56%) |
May 04, 2009 | 18.43 | 19.05 | 18.42 | 19.05 | 442,426 | +0.85(+4.65%) |