Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 20.87 | 20.91 | 20.62 | 20.78 | 747,576 | -0.02(-0.11%) |
Jul 30, 2009 | 20.57 | 21.02 | 20.44 | 20.81 | 479,683 | +0.52(+2.54%) |
Jul 29, 2009 | 20.18 | 20.34 | 20.10 | 20.29 | 360,726 | +0.08(+0.39%) |
Jul 28, 2009 | 20.37 | 20.37 | 20.07 | 20.21 | 567,780 | -0.23(-1.11%) |
Jul 27, 2009 | 20.42 | 20.65 | 20.33 | 20.44 | 516,267 | +0.13(+0.65%) |
Jul 24, 2009 | 20.38 | 20.38 | 19.98 | 20.31 | 959 | -0.02(-0.08%) |
Jul 23, 2009 | 19.81 | 20.44 | 19.69 | 20.32 | 477,958 | +0.54(+2.73%) |
Jul 22, 2009 | 19.59 | 19.87 | 19.59 | 19.78 | 560,689 | -0.01(-0.04%) |
Jul 21, 2009 | 20.12 | 20.12 | 19.61 | 19.79 | 520,290 | -0.05(-0.28%) |
Jul 20, 2009 | 19.71 | 19.93 | 19.71 | 19.85 | 322,158 | +0.30(+1.52%) |
Jul 17, 2009 | 19.65 | 19.78 | 19.48 | 19.55 | 321,557 | -0.18(-0.91%) |
Jul 16, 2009 | 19.67 | 19.85 | 19.40 | 19.73 | 270,997 | +0.00(+0.00%) |
Jul 15, 2009 | 19.42 | 19.89 | 19.34 | 19.73 | 780,080 | +0.65(+3.40%) |
Jul 14, 2009 | 19.12 | 19.22 | 18.92 | 19.08 | 403,635 | -0.09(-0.49%) |
Jul 13, 2009 | 18.69 | 19.19 | 18.69 | 19.17 | 309,953 | +0.81(+4.38%) |
Jul 10, 2009 | 18.23 | 18.42 | 18.20 | 18.37 | 316,704 | -0.01(-0.04%) |
Jul 09, 2009 | 18.38 | 18.55 | 18.31 | 18.38 | 226,747 | +0.24(+1.34%) |
Jul 08, 2009 | 18.67 | 18.67 | 17.84 | 18.13 | 701,572 | -0.52(-2.77%) |
Jul 07, 2009 | 19.27 | 19.35 | 18.63 | 18.65 | 154,263 | -0.67(-3.48%) |
Jul 06, 2009 | 19.18 | 19.36 | 19.08 | 19.32 | 125,460 | -0.12(-0.60%) |
Jul 02, 2009 | 19.77 | 19.78 | 19.43 | 19.44 | 206,410 | -0.56(-2.78%) |
Jul 01, 2009 | 20.11 | 20.15 | 19.95 | 20.00 | 168,398 | -0.02(-0.12%) |
Jun 30, 2009 | 20.30 | 20.30 | 19.83 | 20.02 | 179,485 | -0.21(-1.04%) |
Jun 29, 2009 | 20.18 | 20.32 | 20.00 | 20.23 | 164,689 | +0.18(+0.90%) |
Jun 26, 2009 | 19.62 | 20.16 | 19.60 | 20.05 | 153,785 | +0.32(+1.63%) |
Jun 25, 2009 | 19.60 | 19.76 | 19.56 | 19.73 | 540,682 | +0.48(+2.48%) |
Jun 24, 2009 | 18.99 | 19.43 | 18.97 | 19.25 | 357,878 | +0.33(+1.76%) |
Jun 23, 2009 | 18.87 | 18.97 | 18.53 | 18.92 | 391,498 | +0.17(+0.92%) |
Jun 22, 2009 | 19.49 | 19.67 | 18.65 | 18.75 | 435,490 | -1.00(-5.06%) |
Jun 19, 2009 | 19.68 | 19.85 | 19.61 | 19.75 | 257,752 | +0.19(+0.96%) |
Jun 18, 2009 | 19.43 | 19.68 | 19.41 | 19.56 | 313,734 | +0.06(+0.32%) |
Jun 17, 2009 | 19.74 | 19.80 | 19.30 | 19.50 | 820,945 | -0.41(-2.08%) |
Jun 16, 2009 | 20.27 | 20.33 | 19.71 | 19.91 | 251,056 | -0.37(-1.85%) |
Jun 15, 2009 | 20.44 | 20.44 | 20.04 | 20.28 | 595,044 | -0.30(-1.44%) |
Jun 12, 2009 | 20.33 | 20.62 | 20.23 | 20.58 | 488,873 | +0.11(+0.53%) |
Jun 11, 2009 | 20.42 | 20.71 | 20.35 | 20.47 | 868,052 | +0.13(+0.65%) |
Jun 10, 2009 | 21.01 | 21.01 | 20.07 | 20.34 | 846,396 | -0.49(-2.36%) |
Jun 09, 2009 | 20.90 | 21.02 | 20.73 | 20.83 | 617,978 | +0.09(+0.41%) |
Jun 08, 2009 | 20.58 | 20.92 | 20.48 | 20.74 | 345,488 | -0.15(-0.71%) |
Jun 05, 2009 | 21.36 | 21.36 | 20.74 | 20.89 | 681,623 | -0.05(-0.22%) |
Jun 04, 2009 | 20.47 | 20.98 | 20.39 | 20.94 | 632,707 | +0.61(+2.99%) |
Jun 03, 2009 | 20.49 | 20.49 | 20.13 | 20.33 | 395,630 | -0.21(-1.03%) |
Jun 02, 2009 | 20.19 | 20.67 | 20.14 | 20.54 | 758,198 | +0.24(+1.19%) |
Jun 01, 2009 | 20.25 | 20.56 | 20.09 | 20.30 | 808,781 | +0.23(+1.13%) |
May 29, 2009 | 19.64 | 20.07 | 19.39 | 20.07 | 572,703 | +0.53(+2.72%) |
May 28, 2009 | 19.20 | 19.56 | 18.93 | 19.54 | 585,763 | +0.62(+3.26%) |
May 27, 2009 | 19.44 | 19.72 | 18.89 | 18.93 | 825,845 | -0.46(-2.38%) |
May 26, 2009 | 18.58 | 19.41 | 18.54 | 19.39 | 685,162 | +0.62(+3.29%) |
May 22, 2009 | 18.74 | 19.07 | 18.70 | 18.77 | 396,511 | +0.09(+0.50%) |
May 21, 2009 | 18.36 | 18.74 | 18.33 | 18.68 | 907,573 | +0.02(+0.13%) |
May 20, 2009 | 19.21 | 19.36 | 18.51 | 18.65 | 1,095,735 | -0.33(-1.73%) |
May 19, 2009 | 19.12 | 19.43 | 18.87 | 18.98 | 758,671 | -0.09(-0.45%) |
May 18, 2009 | 18.22 | 19.11 | 18.22 | 19.07 | 580,620 | +1.08(+6.03%) |
May 15, 2009 | 18.12 | 18.27 | 17.88 | 17.98 | 1,017,207 | -0.12(-0.65%) |
May 14, 2009 | 17.62 | 18.33 | 17.62 | 18.10 | 1,613,361 | +0.36(+2.02%) |
May 13, 2009 | 18.03 | 18.20 | 17.62 | 17.74 | 1,381,382 | -0.72(-3.89%) |
May 12, 2009 | 18.87 | 18.87 | 17.93 | 18.46 | 984,909 | -0.14(-0.76%) |
May 11, 2009 | 19.23 | 19.23 | 18.56 | 18.60 | 2,073,139 | -0.84(-4.34%) |
May 08, 2009 | 18.75 | 19.45 | 18.50 | 19.44 | 948,406 | +1.08(+5.91%) |
May 07, 2009 | 19.65 | 19.65 | 18.33 | 18.36 | 941,115 | -0.91(-4.74%) |
May 06, 2009 | 19.07 | 19.39 | 18.65 | 19.27 | 697,491 | +0.47(+2.49%) |
May 05, 2009 | 18.68 | 18.94 | 18.59 | 18.80 | 526,525 | -0.11(-0.56%) |
May 04, 2009 | 18.29 | 18.91 | 18.28 | 18.91 | 445,752 | +0.84(+4.65%) |