Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 24.50 | 24.50 | 24.07 | 24.37 | 1,286,119 | -0.11(-0.46%) |
Jul 30, 2009 | 24.05 | 24.65 | 23.99 | 24.49 | 1,429,167 | +1.20(+5.15%) |
Jul 29, 2009 | 22.52 | 23.42 | 22.29 | 23.29 | 1,987,602 | +1.51(+6.93%) |
Jul 28, 2009 | 21.76 | 21.94 | 21.67 | 21.78 | 680,544 | -0.17(-0.76%) |
Jul 27, 2009 | 21.73 | 21.95 | 21.62 | 21.95 | 590,007 | +0.44(+2.05%) |
Jul 24, 2009 | 21.39 | 21.56 | 21.28 | 21.51 | 2,735 | +0.03(+0.14%) |
Jul 23, 2009 | 21.10 | 21.59 | 20.94 | 21.47 | 965,183 | +0.46(+2.20%) |
Jul 22, 2009 | 20.77 | 21.09 | 20.75 | 21.01 | 645,793 | +0.30(+1.47%) |
Jul 21, 2009 | 20.53 | 20.86 | 20.53 | 20.71 | 729,089 | +0.23(+1.11%) |
Jul 20, 2009 | 20.24 | 20.52 | 20.22 | 20.48 | 912,391 | +0.27(+1.35%) |
Jul 17, 2009 | 20.03 | 20.22 | 19.97 | 20.21 | 467,141 | -0.08(-0.37%) |
Jul 16, 2009 | 20.26 | 20.34 | 20.11 | 20.28 | 599,676 | +0.04(+0.19%) |
Jul 15, 2009 | 20.03 | 20.25 | 19.93 | 20.25 | 592,161 | +0.30(+1.52%) |
Jul 14, 2009 | 20.03 | 20.03 | 19.65 | 19.94 | 1,326,837 | +0.09(+0.46%) |
Jul 13, 2009 | 19.61 | 19.87 | 19.61 | 19.85 | 635,208 | +0.68(+3.52%) |
Jul 10, 2009 | 19.08 | 19.25 | 19.03 | 19.18 | 428,396 | +0.05(+0.24%) |
Jul 09, 2009 | 19.12 | 19.24 | 18.96 | 19.13 | 923,750 | -0.09(-0.47%) |
Jul 08, 2009 | 19.38 | 19.38 | 19.05 | 19.22 | 1,535,529 | -0.64(-3.21%) |
Jul 07, 2009 | 19.90 | 20.15 | 19.80 | 19.86 | 896,207 | -0.55(-2.71%) |
Jul 06, 2009 | 20.24 | 20.48 | 20.24 | 20.41 | 1,219,038 | +0.46(+2.32%) |
Jul 02, 2009 | 20.19 | 20.35 | 19.91 | 19.95 | 857,970 | -0.92(-4.40%) |
Jul 01, 2009 | 20.72 | 21.06 | 20.72 | 20.87 | 424,832 | +0.11(+0.51%) |
Jun 30, 2009 | 20.69 | 20.99 | 20.56 | 20.76 | 869,621 | -0.16(-0.76%) |
Jun 29, 2009 | 20.63 | 20.96 | 20.61 | 20.92 | 422,318 | +0.05(+0.25%) |
Jun 26, 2009 | 21.01 | 21.01 | 20.79 | 20.87 | 578,629 | -0.15(-0.72%) |
Jun 25, 2009 | 20.67 | 21.10 | 20.63 | 21.02 | 854,212 | +0.61(+3.01%) |
Jun 24, 2009 | 20.59 | 20.81 | 20.31 | 20.41 | 796,784 | +0.10(+0.49%) |
Jun 23, 2009 | 20.22 | 20.44 | 20.15 | 20.31 | 637,539 | +0.36(+1.83%) |
Jun 22, 2009 | 20.37 | 20.37 | 19.93 | 19.94 | 899,731 | -0.74(-3.56%) |
Jun 19, 2009 | 20.79 | 20.79 | 20.53 | 20.68 | 638,356 | +0.02(+0.11%) |
Jun 18, 2009 | 20.64 | 20.83 | 20.53 | 20.66 | 915,311 | -0.27(-1.30%) |
Jun 17, 2009 | 20.77 | 21.03 | 20.56 | 20.93 | 716,994 | +0.17(+0.80%) |
Jun 16, 2009 | 21.11 | 21.19 | 20.75 | 20.76 | 1,165,215 | -0.48(-2.25%) |
Jun 15, 2009 | 21.66 | 21.66 | 21.05 | 21.24 | 709,043 | -0.65(-2.98%) |
Jun 12, 2009 | 21.86 | 21.91 | 21.63 | 21.89 | 865,484 | -0.35(-1.57%) |
Jun 11, 2009 | 22.19 | 22.53 | 22.05 | 22.24 | 1,099,905 | -0.12(-0.54%) |
Jun 10, 2009 | 22.49 | 22.53 | 22.11 | 22.36 | 1,653,631 | -0.06(-0.27%) |
Jun 09, 2009 | 22.32 | 22.57 | 22.19 | 22.42 | 1,474,234 | -0.09(-0.40%) |
Jun 08, 2009 | 22.26 | 22.70 | 22.18 | 22.51 | 2,121,182 | +0.06(+0.27%) |
Jun 05, 2009 | 22.30 | 22.67 | 22.23 | 22.45 | 1,566,123 | -0.05(-0.24%) |
Jun 04, 2009 | 22.69 | 22.69 | 22.35 | 22.51 | 876,529 | +0.14(+0.64%) |
Jun 03, 2009 | 22.41 | 22.50 | 22.09 | 22.36 | 967,691 | -0.14(-0.61%) |
Jun 02, 2009 | 22.49 | 22.64 | 22.26 | 22.50 | 1,252,682 | -0.08(-0.37%) |
Jun 01, 2009 | 22.19 | 22.73 | 22.00 | 22.58 | 2,082,650 | +0.56(+2.55%) |
May 29, 2009 | 21.63 | 22.07 | 21.62 | 22.02 | 718,350 | +0.08(+0.35%) |
May 28, 2009 | 21.71 | 22.02 | 21.56 | 21.95 | 1,252,915 | +0.60(+2.81%) |
May 27, 2009 | 21.37 | 21.74 | 21.30 | 21.35 | 973,327 | -0.59(-2.70%) |
May 26, 2009 | 21.38 | 21.99 | 21.03 | 21.94 | 1,507,327 | +0.33(+1.55%) |
May 22, 2009 | 21.69 | 21.91 | 21.57 | 21.60 | 947,470 | +0.61(+2.93%) |
May 21, 2009 | 20.91 | 21.19 | 20.82 | 20.99 | 1,132,156 | -0.25(-1.18%) |
May 20, 2009 | 21.52 | 21.81 | 21.19 | 21.24 | 1,290,009 | -0.21(-0.99%) |
May 19, 2009 | 21.47 | 21.67 | 21.35 | 21.45 | 1,189,412 | -0.48(-2.18%) |
May 18, 2009 | 21.50 | 21.97 | 21.50 | 21.93 | 1,996,622 | +0.29(+1.33%) |
May 15, 2009 | 21.79 | 22.13 | 21.51 | 21.64 | 1,543,486 | -0.02(-0.10%) |
May 14, 2009 | 21.60 | 21.86 | 21.43 | 21.66 | 891,910 | +0.08(+0.39%) |
May 13, 2009 | 22.01 | 22.01 | 21.42 | 21.58 | 2,898,671 | -0.83(-3.69%) |
May 12, 2009 | 22.19 | 22.61 | 22.04 | 22.41 | 870,225 | +0.18(+0.82%) |
May 11, 2009 | 22.38 | 22.45 | 22.00 | 22.23 | 743,071 | -0.45(-1.97%) |
May 08, 2009 | 22.52 | 22.83 | 22.42 | 22.67 | 1,018,620 | -0.12(-0.53%) |
May 07, 2009 | 23.52 | 23.52 | 22.53 | 22.79 | 1,621,227 | -0.63(-2.69%) |
May 06, 2009 | 23.16 | 23.48 | 23.10 | 23.42 | 1,874,348 | +0.43(+1.88%) |
May 05, 2009 | 22.80 | 23.05 | 22.78 | 22.99 | 1,550,223 | +0.03(+0.13%) |
May 04, 2009 | 22.40 | 22.99 | 22.39 | 22.96 | 1,062,047 | +0.77(+3.45%) |