Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 21.03 | 21.10 | 21.03 | 21.09 | 17,158 | +0.01(+0.03%) |
Jul 30, 2009 | 21.07 | 21.10 | 21.07 | 21.08 | 39,879 | +0.01(+0.04%) |
Jul 29, 2009 | 21.10 | 21.10 | 21.07 | 21.07 | 29,500 | -0.03(-0.16%) |
Jul 28, 2009 | 21.10 | 21.10 | 21.07 | 21.10 | 13,964 | +0.02(+0.12%) |
Jul 27, 2009 | 21.07 | 21.13 | 21.07 | 21.08 | 70,878 | -0.07(-0.35%) |
Jul 24, 2009 | 21.13 | 21.15 | 21.10 | 21.15 | 887 | +0.04(+0.20%) |
Jul 23, 2009 | 21.10 | 21.11 | 21.06 | 21.11 | 40,363 | +0.02(+0.08%) |
Jul 22, 2009 | 21.10 | 21.10 | 21.03 | 21.10 | 31,314 | +0.02(+0.10%) |
Jul 21, 2009 | 21.07 | 21.10 | 21.01 | 21.08 | 38,034 | -0.03(-0.14%) |
Jul 20, 2009 | 21.10 | 21.18 | 21.04 | 21.10 | 28,568 | +0.00(+0.00%) |
Jul 17, 2009 | 21.10 | 21.12 | 21.01 | 21.10 | 59,656 | +0.03(+0.16%) |
Jul 16, 2009 | 21.10 | 21.10 | 21.02 | 21.07 | 33,985 | +0.01(+0.04%) |
Jul 15, 2009 | 21.06 | 21.06 | 21.02 | 21.06 | 26,877 | +0.02(+0.12%) |
Jul 14, 2009 | 21.02 | 21.05 | 21.01 | 21.04 | 11,156 | +0.02(+0.12%) |
Jul 13, 2009 | 21.02 | 21.06 | 21.00 | 21.01 | 20,581 | -0.02(-0.07%) |
Jul 10, 2009 | 21.03 | 21.03 | 21.00 | 21.03 | 10,736 | -0.02(-0.10%) |
Jul 09, 2009 | 21.07 | 21.07 | 20.99 | 21.05 | 34,581 | -0.02(-0.07%) |
Jul 08, 2009 | 21.08 | 21.08 | 20.98 | 21.07 | 24,953 | -0.01(-0.03%) |
Jul 07, 2009 | 21.07 | 21.10 | 21.07 | 21.07 | 277,996 | -0.06(-0.27%) |
Jul 06, 2009 | 21.07 | 21.13 | 21.01 | 21.13 | 61,084 | +0.11(+0.51%) |
Jul 02, 2009 | 21.08 | 21.10 | 21.01 | 21.02 | 394,807 | -0.05(-0.24%) |
Jul 01, 2009 | 21.02 | 21.08 | 21.00 | 21.07 | 48,719 | +0.01(+0.05%) |
Jun 30, 2009 | 21.03 | 21.06 | 21.03 | 21.06 | 10,505 | +0.01(+0.03%) |
Jun 29, 2009 | 21.05 | 21.06 | 21.02 | 21.05 | 16,199 | -0.00(-0.02%) |
Jun 26, 2009 | 21.11 | 21.11 | 21.01 | 21.06 | 25,883 | -0.01(-0.06%) |
Jun 25, 2009 | 21.07 | 21.09 | 21.03 | 21.07 | 50,549 | +0.03(+0.16%) |
Jun 24, 2009 | 21.05 | 21.07 | 21.02 | 21.04 | 20,024 | +0.01(+0.04%) |
Jun 23, 2009 | 21.02 | 21.05 | 21.00 | 21.03 | 22,194 | +0.02(+0.08%) |
Jun 22, 2009 | 21.07 | 21.08 | 21.01 | 21.01 | 37,215 | -0.05(-0.24%) |
Jun 19, 2009 | 21.11 | 21.11 | 21.06 | 21.06 | 21,976 | -0.03(-0.16%) |
Jun 18, 2009 | 21.12 | 21.12 | 21.07 | 21.10 | 7,959 | +0.02(+0.08%) |
Jun 17, 2009 | 21.14 | 21.14 | 21.07 | 21.08 | 409,910 | -0.04(-0.20%) |
Jun 16, 2009 | 21.14 | 21.15 | 21.11 | 21.12 | 26,488 | -0.02(-0.12%) |
Jun 15, 2009 | 21.11 | 21.15 | 21.02 | 21.15 | 66,873 | +0.02(+0.08%) |
Jun 12, 2009 | 21.15 | 21.15 | 21.10 | 21.13 | 74,511 | +0.01(+0.04%) |
Jun 11, 2009 | 21.13 | 21.18 | 21.12 | 21.12 | 56,058 | +0.01(+0.04%) |
Jun 10, 2009 | 21.23 | 21.23 | 21.07 | 21.11 | 125,182 | -0.07(-0.31%) |
Jun 09, 2009 | 21.19 | 21.20 | 21.12 | 21.18 | 56,922 | +0.02(+0.12%) |
Jun 08, 2009 | 21.16 | 21.17 | 21.11 | 21.15 | 71,033 | -0.03(-0.16%) |
Jun 05, 2009 | 21.23 | 21.23 | 21.15 | 21.19 | 78,386 | -0.04(-0.20%) |
Jun 04, 2009 | 21.15 | 21.25 | 21.14 | 21.23 | 81,224 | +0.06(+0.27%) |
Jun 03, 2009 | 21.29 | 21.29 | 21.13 | 21.17 | 62,723 | -0.02(-0.08%) |
Jun 02, 2009 | 21.15 | 21.20 | 21.13 | 21.19 | 44,961 | -0.01(-0.04%) |
Jun 01, 2009 | 21.20 | 21.31 | 21.16 | 21.20 | 65,060 | -0.02(-0.12%) |
May 29, 2009 | 21.19 | 21.51 | 21.13 | 21.22 | 98,530 | +0.03(+0.16%) |
May 28, 2009 | 21.23 | 21.23 | 21.15 | 21.19 | 30,290 | -0.04(-0.20%) |
May 27, 2009 | 21.28 | 21.28 | 21.11 | 21.23 | 36,824 | +0.07(+0.35%) |
May 26, 2009 | 21.15 | 21.19 | 21.14 | 21.15 | 86,508 | -0.08(-0.39%) |
May 22, 2009 | 21.26 | 21.26 | 21.14 | 21.24 | 104,973 | +0.06(+0.28%) |
May 21, 2009 | 21.17 | 21.20 | 21.13 | 21.18 | 51,029 | -0.02(-0.08%) |
May 20, 2009 | 21.18 | 21.25 | 21.18 | 21.20 | 89,242 | -0.02(-0.08%) |
May 19, 2009 | 21.13 | 21.25 | 21.12 | 21.21 | 52,347 | +0.07(+0.35%) |
May 18, 2009 | 21.09 | 21.20 | 21.09 | 21.14 | 62,382 | +0.02(+0.12%) |
May 15, 2009 | 21.13 | 21.13 | 21.08 | 21.11 | 18,616 | +0.00(+0.00%) |
May 14, 2009 | 21.11 | 21.14 | 21.08 | 21.11 | 19,726 | +0.00(+0.00%) |
May 13, 2009 | 21.07 | 21.13 | 21.07 | 21.11 | 13,498 | +0.04(+0.20%) |
May 12, 2009 | 21.09 | 21.11 | 21.07 | 21.07 | 11,979 | -0.06(-0.27%) |
May 11, 2009 | 21.13 | 21.13 | 21.07 | 21.13 | 19,614 | -0.02(-0.12%) |
May 08, 2009 | 21.17 | 21.17 | 21.08 | 21.15 | 16,649 | +0.01(+0.04%) |
May 07, 2009 | 21.20 | 21.20 | 21.07 | 21.15 | 10,288 | +0.04(+0.20%) |
May 06, 2009 | 21.09 | 21.15 | 21.08 | 21.10 | 27,712 | +0.04(+0.20%) |
May 05, 2009 | 20.60 | 21.20 | 20.60 | 21.06 | 58,385 | -0.12(-0.59%) |
May 04, 2009 | 21.12 | 21.19 | 21.12 | 21.19 | 35,724 | +0.07(+0.35%) |