Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 21.94 | 22.14 | 21.91 | 22.04 | 121,756 | +0.08(+0.35%) |
Jul 30, 2009 | 21.94 | 22.18 | 21.88 | 21.96 | 136,310 | +0.33(+1.55%) |
Jul 29, 2009 | 21.59 | 21.74 | 21.49 | 21.63 | 162,230 | -0.11(-0.50%) |
Jul 28, 2009 | 21.68 | 21.80 | 21.54 | 21.74 | 364,547 | -0.06(-0.27%) |
Jul 27, 2009 | 21.65 | 21.80 | 21.55 | 21.80 | 167,936 | +0.14(+0.62%) |
Jul 24, 2009 | 21.46 | 21.66 | 21.35 | 21.66 | 862 | +0.14(+0.66%) |
Jul 23, 2009 | 21.03 | 21.59 | 21.03 | 21.52 | 128,237 | +0.53(+2.51%) |
Jul 22, 2009 | 20.86 | 21.13 | 20.86 | 20.99 | 100,253 | +0.00(+0.00%) |
Jul 21, 2009 | 21.11 | 21.14 | 20.77 | 20.99 | 127,923 | +0.08(+0.40%) |
Jul 20, 2009 | 20.86 | 20.95 | 20.72 | 20.91 | 101,175 | +0.17(+0.81%) |
Jul 17, 2009 | 20.79 | 20.79 | 20.61 | 20.74 | 137,002 | -0.07(-0.33%) |
Jul 16, 2009 | 20.60 | 20.88 | 20.52 | 20.81 | 182,690 | +0.12(+0.58%) |
Jul 15, 2009 | 20.32 | 20.73 | 20.28 | 20.69 | 131,041 | +0.62(+3.08%) |
Jul 14, 2009 | 20.02 | 20.07 | 19.87 | 20.07 | 73,272 | +0.15(+0.74%) |
Jul 13, 2009 | 19.57 | 19.95 | 19.57 | 19.92 | 338,752 | +0.51(+2.62%) |
Jul 10, 2009 | 19.40 | 19.47 | 19.26 | 19.42 | 112,158 | -0.06(-0.30%) |
Jul 09, 2009 | 19.57 | 19.60 | 19.40 | 19.47 | 74,879 | +0.02(+0.10%) |
Jul 08, 2009 | 19.65 | 19.67 | 19.21 | 19.45 | 137,111 | -0.05(-0.26%) |
Jul 07, 2009 | 19.87 | 19.87 | 19.51 | 19.51 | 100,430 | -0.37(-1.88%) |
Jul 06, 2009 | 19.71 | 19.88 | 19.58 | 19.88 | 122,063 | -0.01(-0.03%) |
Jul 02, 2009 | 20.17 | 20.17 | 19.86 | 19.89 | 108,944 | -0.52(-2.55%) |
Jul 01, 2009 | 20.34 | 20.56 | 20.34 | 20.41 | 71,581 | +0.10(+0.51%) |
Jun 30, 2009 | 20.46 | 20.55 | 20.16 | 20.30 | 115,191 | -0.12(-0.60%) |
Jun 29, 2009 | 20.30 | 20.45 | 20.14 | 20.43 | 93,384 | +0.23(+1.15%) |
Jun 26, 2009 | 20.15 | 20.31 | 20.07 | 20.19 | 80,818 | -0.05(-0.22%) |
Jun 25, 2009 | 19.90 | 20.24 | 19.88 | 20.24 | 103,909 | +0.40(+2.01%) |
Jun 24, 2009 | 19.88 | 20.05 | 19.74 | 19.84 | 217,629 | -0.03(-0.16%) |
Jun 23, 2009 | 19.87 | 19.98 | 19.77 | 19.87 | 399,558 | -0.03(-0.16%) |
Jun 22, 2009 | 20.28 | 20.32 | 19.84 | 19.90 | 493,635 | -0.55(-2.70%) |
Jun 19, 2009 | 20.63 | 20.63 | 20.36 | 20.46 | 140,732 | +0.05(+0.22%) |
Jun 18, 2009 | 20.23 | 20.46 | 20.14 | 20.41 | 125,723 | +0.24(+1.18%) |
Jun 17, 2009 | 20.29 | 20.35 | 20.06 | 20.18 | 86,313 | -0.12(-0.60%) |
Jun 16, 2009 | 20.65 | 20.65 | 20.27 | 20.30 | 110,599 | -0.29(-1.41%) |
Jun 15, 2009 | 20.90 | 20.90 | 20.49 | 20.59 | 131,521 | -0.50(-2.38%) |
Jun 12, 2009 | 20.95 | 21.10 | 20.88 | 21.09 | 125,628 | +0.05(+0.24%) |
Jun 11, 2009 | 20.90 | 21.29 | 20.90 | 21.04 | 97,539 | +0.21(+1.02%) |
Jun 10, 2009 | 21.11 | 21.11 | 20.61 | 20.82 | 147,265 | -0.08(-0.37%) |
Jun 09, 2009 | 20.90 | 21.00 | 20.75 | 20.90 | 116,489 | +0.08(+0.37%) |
Jun 08, 2009 | 20.73 | 20.94 | 20.59 | 20.82 | 102,919 | -0.03(-0.12%) |
Jun 05, 2009 | 21.19 | 21.19 | 20.75 | 20.85 | 146,261 | -0.05(-0.22%) |
Jun 04, 2009 | 20.78 | 20.95 | 20.63 | 20.90 | 134,829 | +0.21(+1.03%) |
Jun 03, 2009 | 20.86 | 20.88 | 20.53 | 20.68 | 96,379 | -0.32(-1.53%) |
Jun 02, 2009 | 20.95 | 21.08 | 20.91 | 21.00 | 100,494 | -0.05(-0.21%) |
Jun 01, 2009 | 20.89 | 21.13 | 20.77 | 21.05 | 160,119 | +0.50(+2.44%) |
May 29, 2009 | 20.37 | 20.55 | 20.20 | 20.55 | 72,042 | +0.32(+1.56%) |
May 28, 2009 | 20.13 | 20.27 | 19.81 | 20.23 | 125,928 | +0.30(+1.48%) |
May 27, 2009 | 20.41 | 20.45 | 19.92 | 19.94 | 87,695 | -0.44(-2.18%) |
May 26, 2009 | 19.80 | 20.44 | 19.80 | 20.38 | 112,949 | +0.47(+2.38%) |
May 22, 2009 | 20.05 | 20.08 | 19.83 | 19.91 | 88,315 | -0.02(-0.08%) |
May 21, 2009 | 20.00 | 20.02 | 19.72 | 19.92 | 124,764 | -0.30(-1.46%) |
May 20, 2009 | 20.61 | 20.72 | 20.19 | 20.22 | 90,185 | -0.16(-0.79%) |
May 19, 2009 | 20.50 | 20.60 | 20.37 | 20.38 | 109,994 | -0.08(-0.41%) |
May 18, 2009 | 20.14 | 20.48 | 20.10 | 20.46 | 127,295 | +0.61(+3.08%) |
May 15, 2009 | 20.10 | 20.19 | 19.75 | 19.85 | 148,521 | -0.24(-1.22%) |
May 14, 2009 | 19.94 | 20.21 | 19.83 | 20.10 | 101,279 | +0.15(+0.74%) |
May 13, 2009 | 20.21 | 20.25 | 19.85 | 19.95 | 181,493 | -0.53(-2.58%) |
May 12, 2009 | 20.80 | 20.80 | 20.21 | 20.48 | 126,278 | -0.09(-0.44%) |
May 11, 2009 | 20.75 | 20.83 | 20.57 | 20.57 | 135,177 | -0.54(-2.56%) |
May 08, 2009 | 20.86 | 21.11 | 20.70 | 21.11 | 238,191 | +0.62(+3.01%) |
May 07, 2009 | 21.08 | 21.08 | 20.35 | 20.49 | 282,042 | -0.24(-1.18%) |
May 06, 2009 | 20.59 | 20.78 | 20.37 | 20.73 | 171,324 | +0.52(+2.58%) |
May 05, 2009 | 20.28 | 20.35 | 20.12 | 20.21 | 126,155 | -0.12(-0.57%) |
May 04, 2009 | 19.72 | 20.33 | 19.69 | 20.33 | 129,662 | +0.87(+4.50%) |