Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 22.54 | 22.62 | 22.32 | 22.37 | 99,035 | -0.21(-0.92%) |
Jul 30, 2009 | 22.48 | 22.73 | 22.38 | 22.57 | 139,250 | +0.31(+1.38%) |
Jul 29, 2009 | 22.30 | 22.38 | 22.01 | 22.27 | 46,496 | -0.11(-0.47%) |
Jul 28, 2009 | 22.62 | 22.63 | 22.21 | 22.37 | 90,565 | -0.29(-1.30%) |
Jul 27, 2009 | 22.60 | 22.69 | 22.56 | 22.67 | 88,880 | -0.03(-0.11%) |
Jul 24, 2009 | 22.34 | 22.71 | 22.34 | 22.69 | 1,872 | +0.35(+1.55%) |
Jul 23, 2009 | 21.82 | 22.44 | 21.82 | 22.35 | 197,474 | +0.53(+2.41%) |
Jul 22, 2009 | 21.85 | 21.95 | 21.73 | 21.82 | 157,496 | -0.07(-0.32%) |
Jul 21, 2009 | 21.77 | 21.92 | 21.69 | 21.89 | 272,787 | +0.22(+1.01%) |
Jul 20, 2009 | 21.55 | 21.67 | 21.40 | 21.67 | 174,419 | +0.16(+0.76%) |
Jul 17, 2009 | 21.63 | 21.65 | 21.36 | 21.51 | 135,212 | -0.12(-0.56%) |
Jul 16, 2009 | 21.55 | 21.70 | 21.34 | 21.63 | 308,112 | +0.04(+0.19%) |
Jul 15, 2009 | 21.23 | 21.61 | 21.23 | 21.59 | 146,702 | +0.41(+1.92%) |
Jul 14, 2009 | 21.02 | 21.19 | 20.90 | 21.18 | 104,546 | +0.21(+0.99%) |
Jul 13, 2009 | 20.61 | 20.99 | 20.61 | 20.97 | 141,896 | +0.30(+1.44%) |
Jul 10, 2009 | 20.76 | 20.76 | 20.49 | 20.68 | 125,036 | -0.08(-0.37%) |
Jul 09, 2009 | 20.78 | 20.90 | 20.51 | 20.75 | 148,824 | +0.07(+0.32%) |
Jul 08, 2009 | 20.85 | 20.99 | 20.51 | 20.69 | 354,902 | -0.05(-0.24%) |
Jul 07, 2009 | 21.18 | 21.20 | 20.72 | 20.74 | 182,823 | -0.46(-2.15%) |
Jul 06, 2009 | 20.96 | 21.24 | 20.89 | 21.19 | 251,273 | +0.07(+0.32%) |
Jul 02, 2009 | 21.63 | 21.63 | 21.09 | 21.12 | 363,852 | -0.62(-2.84%) |
Jul 01, 2009 | 21.55 | 21.80 | 21.55 | 21.74 | 300,160 | +0.33(+1.56%) |
Jun 30, 2009 | 21.59 | 21.59 | 21.19 | 21.41 | 364,676 | -0.14(-0.65%) |
Jun 29, 2009 | 21.27 | 21.57 | 21.22 | 21.55 | 146,246 | +0.30(+1.42%) |
Jun 26, 2009 | 21.33 | 21.36 | 21.15 | 21.25 | 264,501 | -0.10(-0.45%) |
Jun 25, 2009 | 21.02 | 21.40 | 20.98 | 21.35 | 387,796 | +0.39(+1.85%) |
Jun 24, 2009 | 20.89 | 21.10 | 20.82 | 20.96 | 489,599 | -0.08(-0.40%) |
Jun 23, 2009 | 21.26 | 21.26 | 20.94 | 21.04 | 568,098 | -0.21(-1.00%) |
Jun 22, 2009 | 21.21 | 21.43 | 21.15 | 21.25 | 509,531 | -0.05(-0.23%) |
Jun 19, 2009 | 21.62 | 21.74 | 21.27 | 21.30 | 343,743 | -0.24(-1.10%) |
Jun 18, 2009 | 21.11 | 21.60 | 21.11 | 21.54 | 447,668 | +0.45(+2.11%) |
Jun 17, 2009 | 21.08 | 21.26 | 20.97 | 21.09 | 547,059 | -0.03(-0.14%) |
Jun 16, 2009 | 21.32 | 21.38 | 21.00 | 21.12 | 466,838 | -0.10(-0.47%) |
Jun 15, 2009 | 21.56 | 21.56 | 21.05 | 21.22 | 542,675 | -0.46(-2.13%) |
Jun 12, 2009 | 21.35 | 21.78 | 21.15 | 21.68 | 833,982 | +0.27(+1.26%) |
Jun 11, 2009 | 21.08 | 21.65 | 21.08 | 21.41 | 720,736 | +0.42(+1.98%) |
Jun 10, 2009 | 20.79 | 21.04 | 20.74 | 21.00 | 572,105 | +0.32(+1.53%) |
Jun 09, 2009 | 20.84 | 20.88 | 20.64 | 20.68 | 418,949 | -0.12(-0.55%) |
Jun 08, 2009 | 20.77 | 20.93 | 20.55 | 20.79 | 526,363 | -0.12(-0.58%) |
Jun 05, 2009 | 20.99 | 21.13 | 20.70 | 20.92 | 920,361 | +0.08(+0.38%) |
Jun 04, 2009 | 20.73 | 20.88 | 20.72 | 20.84 | 532,882 | +0.17(+0.82%) |
Jun 03, 2009 | 21.04 | 21.05 | 20.44 | 20.67 | 350,215 | -0.37(-1.77%) |
Jun 02, 2009 | 21.26 | 21.31 | 21.03 | 21.04 | 430,305 | -0.20(-0.92%) |
Jun 01, 2009 | 20.74 | 21.32 | 20.66 | 21.23 | 446,148 | +0.68(+3.30%) |
May 29, 2009 | 20.44 | 20.62 | 20.24 | 20.55 | 346,249 | +0.16(+0.80%) |
May 28, 2009 | 20.07 | 20.48 | 20.03 | 20.39 | 256,971 | +0.40(+2.00%) |
May 27, 2009 | 20.36 | 20.36 | 19.96 | 19.99 | 151,358 | -0.35(-1.72%) |
May 26, 2009 | 19.76 | 20.35 | 19.61 | 20.34 | 430,405 | +0.53(+2.69%) |
May 22, 2009 | 19.68 | 19.97 | 19.67 | 19.81 | 364,850 | +0.12(+0.59%) |
May 21, 2009 | 19.72 | 19.78 | 19.57 | 19.69 | 684,072 | -0.21(-1.05%) |
May 20, 2009 | 20.26 | 20.31 | 19.89 | 19.90 | 358,041 | -0.28(-1.38%) |
May 19, 2009 | 19.86 | 20.31 | 19.85 | 20.18 | 246,985 | +0.34(+1.70%) |
May 18, 2009 | 19.91 | 19.98 | 19.64 | 19.84 | 180,208 | +0.05(+0.26%) |
May 15, 2009 | 20.13 | 20.13 | 19.65 | 19.79 | 224,321 | -0.45(-2.20%) |
May 14, 2009 | 20.25 | 20.43 | 20.05 | 20.24 | 273,436 | -0.07(-0.33%) |
May 13, 2009 | 20.68 | 20.73 | 20.25 | 20.30 | 261,996 | -0.54(-2.61%) |
May 12, 2009 | 20.75 | 20.91 | 20.68 | 20.85 | 397,813 | +0.06(+0.28%) |
May 11, 2009 | 20.60 | 20.95 | 20.60 | 20.79 | 483,361 | -0.10(-0.49%) |
May 08, 2009 | 20.59 | 21.24 | 20.51 | 20.89 | 483,283 | +0.36(+1.76%) |
May 07, 2009 | 20.54 | 20.61 | 20.43 | 20.53 | 229,866 | +0.14(+0.71%) |
May 06, 2009 | 20.67 | 20.67 | 20.29 | 20.39 | 289,872 | -0.07(-0.33%) |
May 05, 2009 | 20.51 | 20.52 | 20.23 | 20.45 | 398,593 | -0.01(-0.05%) |
May 04, 2009 | 20.29 | 20.48 | 20.28 | 20.46 | 304,782 | +0.33(+1.64%) |