Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 20.76 | 20.96 | 20.65 | 20.77 | 7,469 | +0.08(+0.38%) |
Jul 30, 2009 | 20.92 | 20.96 | 20.69 | 20.69 | 9,950 | +0.22(+1.07%) |
Jul 29, 2009 | 20.53 | 20.55 | 20.46 | 20.47 | 3,789 | -0.03(-0.15%) |
Jul 28, 2009 | 20.52 | 20.55 | 20.15 | 20.51 | 20,445 | -0.03(-0.17%) |
Jul 27, 2009 | 20.97 | 20.97 | 20.25 | 20.54 | 25,031 | -0.01(-0.06%) |
Jul 24, 2009 | 20.51 | 20.56 | 20.32 | 20.55 | 34,920 | +0.02(+0.10%) |
Jul 23, 2009 | 20.39 | 20.54 | 20.39 | 20.53 | 29,341 | +0.14(+0.70%) |
Jul 22, 2009 | 20.35 | 20.39 | 20.28 | 20.39 | 6,933 | +0.12(+0.58%) |
Jul 21, 2009 | 20.30 | 20.30 | 20.27 | 20.27 | 949 | +0.12(+0.62%) |
Jul 20, 2009 | 20.26 | 20.26 | 20.12 | 20.15 | 3,457 | +0.05(+0.23%) |
Jul 17, 2009 | 20.08 | 20.37 | 20.08 | 20.10 | 1,328 | -0.05(-0.27%) |
Jul 16, 2009 | 19.62 | 20.15 | 19.62 | 20.15 | 15,485 | +0.08(+0.39%) |
Jul 15, 2009 | 19.75 | 20.27 | 19.75 | 20.08 | 23,451 | +0.24(+1.22%) |
Jul 14, 2009 | 19.76 | 19.84 | 19.76 | 19.84 | 2,788 | +0.04(+0.18%) |
Jul 13, 2009 | 19.76 | 19.80 | 19.76 | 19.80 | 897 | +0.21(+1.05%) |
Jul 10, 2009 | 19.62 | 19.62 | 19.42 | 19.59 | 11,876 | +0.00(+0.00%) |
Jul 09, 2009 | 19.80 | 19.80 | 19.38 | 19.59 | 10,769 | +0.01(+0.04%) |
Jul 08, 2009 | 19.57 | 19.67 | 19.34 | 19.59 | 8,667 | -0.05(-0.28%) |
Jul 07, 2009 | 20.08 | 20.08 | 19.64 | 19.64 | 15,399 | -0.13(-0.67%) |
Jul 06, 2009 | 19.97 | 19.97 | 19.71 | 19.77 | 3,584 | -0.03(-0.16%) |
Jul 02, 2009 | 19.89 | 20.20 | 19.80 | 19.80 | 3,704 | -0.25(-1.24%) |
Jul 01, 2009 | 20.22 | 20.22 | 19.90 | 20.05 | 6,683 | +0.08(+0.39%) |
Jun 30, 2009 | 20.27 | 20.27 | 19.93 | 19.98 | 16,879 | -0.02(-0.08%) |
Jun 29, 2009 | 19.96 | 20.02 | 19.60 | 19.99 | 2,538 | +0.04(+0.20%) |
Jun 26, 2009 | 19.91 | 19.95 | 19.90 | 19.95 | 2,490 | +0.04(+0.20%) |
Jun 25, 2009 | 19.77 | 19.91 | 19.66 | 19.91 | 7,586 | +0.03(+0.16%) |
Jun 24, 2009 | 20.17 | 20.17 | 19.69 | 19.88 | 6,839 | +0.05(+0.23%) |
Jun 23, 2009 | 20.19 | 20.19 | 19.51 | 19.84 | 8,231 | +0.04(+0.22%) |
Jun 22, 2009 | 19.88 | 20.34 | 19.79 | 19.79 | 3,194 | -0.26(-1.30%) |
Jun 19, 2009 | 20.05 | 20.15 | 20.02 | 20.05 | 4,927 | +0.24(+1.19%) |
Jun 18, 2009 | 20.34 | 20.34 | 19.82 | 19.82 | 15,286 | -0.13(-0.63%) |
Jun 17, 2009 | 19.97 | 19.98 | 19.88 | 19.94 | 7,862 | -0.02(-0.12%) |
Jun 16, 2009 | 20.10 | 20.11 | 19.93 | 19.97 | 9,819 | -0.37(-1.84%) |
Jun 15, 2009 | 20.19 | 20.34 | 20.04 | 20.34 | 11,734 | +0.09(+0.44%) |
Jun 12, 2009 | 20.23 | 20.26 | 20.23 | 20.25 | 1,014 | -0.01(-0.04%) |
Jun 11, 2009 | 20.26 | 20.39 | 20.16 | 20.26 | 14,081 | +0.08(+0.42%) |
Jun 10, 2009 | 20.35 | 20.35 | 20.08 | 20.18 | 4,496 | +0.04(+0.22%) |
Jun 09, 2009 | 20.42 | 20.42 | 19.94 | 20.13 | 11,791 | -0.05(-0.23%) |
Jun 08, 2009 | 20.11 | 20.18 | 20.06 | 20.18 | 4,763 | +0.09(+0.43%) |
Jun 05, 2009 | 20.15 | 20.24 | 19.80 | 20.09 | 14,063 | -0.15(-0.73%) |
Jun 04, 2009 | 20.65 | 20.65 | 20.24 | 20.24 | 11,427 | -0.14(-0.69%) |
Jun 03, 2009 | 20.34 | 20.39 | 20.18 | 20.38 | 9,637 | -0.01(-0.04%) |
Jun 02, 2009 | 20.33 | 20.44 | 20.29 | 20.39 | 13,411 | +0.09(+0.42%) |
Jun 01, 2009 | 20.19 | 20.65 | 20.19 | 20.30 | 20,132 | +0.27(+1.36%) |
May 29, 2009 | 20.19 | 20.19 | 19.98 | 20.03 | 24,915 | +0.15(+0.74%) |
May 28, 2009 | 20.26 | 20.26 | 19.71 | 19.88 | 1,404 | -0.01(-0.07%) |
May 27, 2009 | 20.34 | 20.34 | 19.81 | 19.90 | 19,174 | -0.06(-0.31%) |
May 26, 2009 | 19.80 | 20.12 | 19.80 | 19.96 | 9,116 | +0.12(+0.59%) |
May 22, 2009 | 19.83 | 19.87 | 19.67 | 19.84 | 12,662 | +0.02(+0.12%) |
May 21, 2009 | 19.84 | 19.93 | 19.67 | 19.82 | 17,773 | -0.19(-0.94%) |
May 20, 2009 | 20.08 | 20.21 | 20.01 | 20.01 | 4,973 | -0.11(-0.57%) |
May 19, 2009 | 19.96 | 20.12 | 19.94 | 20.12 | 10,492 | +0.14(+0.69%) |
May 18, 2009 | 19.77 | 20.26 | 19.41 | 19.98 | 16,047 | +0.41(+2.10%) |
May 15, 2009 | 19.71 | 19.84 | 19.57 | 19.57 | 3,884 | -0.19(-0.97%) |
May 14, 2009 | 19.70 | 19.78 | 19.70 | 19.77 | 1,881 | +0.15(+0.76%) |
May 13, 2009 | 19.65 | 19.65 | 19.61 | 19.62 | 1,862 | -0.26(-1.29%) |
May 12, 2009 | 19.81 | 19.98 | 19.54 | 19.87 | 17,524 | -0.02(-0.09%) |
May 11, 2009 | 20.01 | 20.42 | 19.84 | 19.89 | 19,478 | -0.12(-0.61%) |
May 08, 2009 | 20.03 | 20.14 | 19.84 | 20.01 | 19,863 | +0.32(+1.65%) |
May 07, 2009 | 20.49 | 20.50 | 19.65 | 19.69 | 15,884 | -0.24(-1.18%) |
May 06, 2009 | 20.15 | 20.19 | 19.51 | 19.93 | 26,651 | +0.16(+0.81%) |
May 05, 2009 | 19.73 | 19.77 | 19.71 | 19.77 | 2,892 | -0.00(-0.00%) |
May 04, 2009 | 19.77 | 19.77 | 19.77 | 19.77 | 5,797 | +0.04(+0.20%) |