Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 21.44 | 21.57 | 21.08 | 21.10 | 381,908 | -0.33(-1.56%) |
Jul 30, 2009 | 21.37 | 21.80 | 21.33 | 21.44 | 183,053 | +0.10(+0.46%) |
Jul 29, 2009 | 21.22 | 21.44 | 21.11 | 21.34 | 118,973 | -0.07(-0.32%) |
Jul 28, 2009 | 21.20 | 21.60 | 21.15 | 21.41 | 253,536 | +0.05(+0.21%) |
Jul 27, 2009 | 21.20 | 21.37 | 20.79 | 21.36 | 200,522 | +0.31(+1.48%) |
Jul 24, 2009 | 21.01 | 21.11 | 20.58 | 21.05 | 367 | -0.08(-0.40%) |
Jul 23, 2009 | 20.46 | 21.25 | 20.28 | 21.13 | 674,188 | +0.59(+2.89%) |
Jul 22, 2009 | 20.53 | 21.02 | 20.07 | 20.54 | 883,060 | -0.84(-3.92%) |
Jul 21, 2009 | 21.44 | 21.50 | 21.09 | 21.37 | 265,409 | +0.01(+0.04%) |
Jul 20, 2009 | 21.05 | 21.49 | 21.05 | 21.37 | 293,756 | +0.32(+1.52%) |
Jul 17, 2009 | 21.07 | 21.21 | 20.80 | 21.05 | 276,235 | +0.02(+0.07%) |
Jul 16, 2009 | 20.60 | 21.05 | 20.57 | 21.03 | 311,198 | +0.36(+1.73%) |
Jul 15, 2009 | 19.88 | 20.74 | 19.88 | 20.67 | 360,001 | +1.01(+5.15%) |
Jul 14, 2009 | 19.64 | 19.78 | 19.17 | 19.66 | 383,032 | +0.03(+0.15%) |
Jul 13, 2009 | 19.08 | 19.64 | 19.07 | 19.63 | 289,123 | +0.40(+2.06%) |
Jul 10, 2009 | 19.37 | 19.53 | 19.14 | 19.24 | 289,885 | -0.17(-0.86%) |
Jul 09, 2009 | 19.55 | 19.59 | 19.21 | 19.40 | 293,784 | -0.11(-0.55%) |
Jul 08, 2009 | 19.45 | 19.59 | 19.30 | 19.51 | 408,142 | +0.09(+0.47%) |
Jul 07, 2009 | 19.83 | 19.91 | 19.36 | 19.42 | 489,405 | -0.51(-2.56%) |
Jul 06, 2009 | 19.93 | 20.01 | 19.64 | 19.93 | 364,004 | -0.09(-0.46%) |
Jul 02, 2009 | 20.38 | 20.38 | 19.79 | 20.02 | 452,867 | -0.52(-2.52%) |
Jul 01, 2009 | 20.14 | 20.94 | 20.14 | 20.54 | 371,623 | +0.47(+2.35%) |
Jun 30, 2009 | 20.43 | 20.44 | 19.99 | 20.07 | 549,405 | -0.37(-1.79%) |
Jun 29, 2009 | 20.45 | 20.68 | 20.30 | 20.43 | 475,204 | +0.00(+0.00%) |
Jun 26, 2009 | 20.00 | 20.54 | 19.82 | 20.43 | 726,635 | +0.38(+1.90%) |
Jun 25, 2009 | 19.38 | 20.07 | 19.37 | 20.05 | 667,257 | +1.10(+5.83%) |
Jun 24, 2009 | 19.27 | 19.49 | 18.95 | 18.95 | 541,200 | -0.24(-1.27%) |
Jun 23, 2009 | 19.29 | 19.56 | 19.15 | 19.19 | 457,764 | -0.09(-0.47%) |
Jun 22, 2009 | 19.40 | 19.59 | 19.24 | 19.28 | 559,280 | -0.24(-1.25%) |
Jun 19, 2009 | 19.70 | 19.91 | 19.52 | 19.52 | 501,319 | -0.10(-0.50%) |
Jun 18, 2009 | 19.57 | 19.83 | 19.40 | 19.62 | 260,595 | +0.03(+0.16%) |
Jun 17, 2009 | 19.46 | 19.65 | 19.26 | 19.59 | 519,016 | +0.14(+0.74%) |
Jun 16, 2009 | 19.71 | 19.71 | 19.34 | 19.45 | 446,650 | -0.62(-3.09%) |
Jun 15, 2009 | 20.25 | 20.42 | 19.46 | 20.07 | 483,133 | -0.29(-1.44%) |
Jun 12, 2009 | 20.66 | 20.67 | 20.03 | 20.36 | 297,254 | -0.40(-1.94%) |
Jun 11, 2009 | 20.47 | 20.98 | 20.46 | 20.77 | 373,864 | +0.24(+1.19%) |
Jun 10, 2009 | 20.59 | 20.74 | 20.01 | 20.52 | 434,350 | -0.01(-0.04%) |
Jun 09, 2009 | 20.35 | 20.67 | 20.15 | 20.53 | 393,356 | +0.18(+0.90%) |
Jun 08, 2009 | 20.00 | 20.46 | 19.87 | 20.35 | 458,005 | -0.40(-1.94%) |
Jun 05, 2009 | 19.72 | 20.75 | 19.62 | 20.75 | 1,076,948 | +1.08(+5.50%) |
Jun 04, 2009 | 19.35 | 19.73 | 19.30 | 19.67 | 492,823 | +0.30(+1.57%) |
Jun 03, 2009 | 19.49 | 19.59 | 19.05 | 19.37 | 341,240 | -0.21(-1.09%) |
Jun 02, 2009 | 19.59 | 19.95 | 19.31 | 19.58 | 590,283 | +0.02(+0.12%) |
Jun 01, 2009 | 19.01 | 19.88 | 19.01 | 19.56 | 696,674 | +0.74(+3.92%) |
May 29, 2009 | 19.04 | 19.04 | 18.56 | 18.82 | 612,879 | -0.21(-1.12%) |
May 28, 2009 | 19.14 | 19.44 | 18.93 | 19.03 | 561,618 | +0.00(+0.00%) |
May 27, 2009 | 19.43 | 19.79 | 19.01 | 19.03 | 378,104 | -0.46(-2.34%) |
May 26, 2009 | 18.73 | 19.64 | 18.62 | 19.49 | 477,195 | +0.65(+3.43%) |
May 22, 2009 | 18.85 | 19.27 | 18.73 | 18.84 | 622,725 | -0.02(-0.08%) |
May 21, 2009 | 18.95 | 18.95 | 18.59 | 18.86 | 516,273 | -0.18(-0.92%) |
May 20, 2009 | 19.07 | 19.44 | 18.99 | 19.03 | 621,225 | +0.04(+0.20%) |
May 19, 2009 | 19.03 | 19.26 | 18.87 | 18.99 | 554,380 | +0.06(+0.32%) |
May 18, 2009 | 18.86 | 19.08 | 18.79 | 18.93 | 525,444 | +0.16(+0.85%) |
May 15, 2009 | 18.62 | 19.22 | 18.62 | 18.77 | 693,349 | +0.11(+0.61%) |
May 14, 2009 | 18.74 | 19.04 | 18.46 | 18.66 | 1,108,962 | -0.10(-0.53%) |
May 13, 2009 | 20.04 | 20.04 | 18.61 | 18.76 | 737,793 | -1.32(-6.56%) |
May 12, 2009 | 20.03 | 20.28 | 19.68 | 20.07 | 407,560 | +0.02(+0.08%) |
May 11, 2009 | 20.46 | 20.81 | 19.90 | 20.06 | 641,553 | -0.61(-2.95%) |
May 08, 2009 | 20.58 | 20.83 | 20.18 | 20.67 | 766,906 | +0.21(+1.00%) |
May 07, 2009 | 20.52 | 20.83 | 20.07 | 20.46 | 1,004,828 | +0.04(+0.19%) |
May 06, 2009 | 19.83 | 20.45 | 19.33 | 20.42 | 917,070 | +0.75(+3.79%) |
May 05, 2009 | 19.45 | 19.94 | 17.32 | 19.68 | 2,003,466 | -0.87(-4.22%) |
May 04, 2009 | 20.12 | 20.54 | 19.83 | 20.54 | 463,584 | +0.57(+2.86%) |